Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Financial 15 Split Corp (TSX: FFN )

5.230 -0.200 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.330 7.340 7.300 7.300 109,572 -0.04(-0.54%)
Aug 30, 2021 7.320 7.360 7.310 7.340 142,671 -0.12(-1.61%)
Aug 27, 2021 7.420 7.480 7.380 7.460 259,777 +0.01(+0.13%)
Aug 26, 2021 7.460 7.470 7.370 7.450 226,714 +0.00(+0.00%)
Aug 25, 2021 7.440 7.460 7.430 7.450 122,157 +0.02(+0.27%)
Aug 24, 2021 7.420 7.440 7.350 7.430 146,423 +0.03(+0.41%)
Aug 23, 2021 7.340 7.430 7.320 7.400 142,981 +0.08(+1.09%)
Aug 20, 2021 7.290 7.320 7.290 7.320 70,554 +0.05(+0.69%)
Aug 19, 2021 7.270 7.310 7.260 7.270 108,012 -0.02(-0.27%)
Aug 18, 2021 7.250 7.310 7.240 7.290 132,164 +0.07(+0.97%)
Aug 17, 2021 7.270 7.300 7.220 7.220 140,056 -0.08(-1.10%)
Aug 16, 2021 7.320 7.320 7.200 7.300 202,884 -0.03(-0.41%)
Aug 13, 2021 7.350 7.350 7.290 7.330 136,933 -0.01(-0.14%)
Aug 12, 2021 7.350 7.360 7.280 7.340 116,147 +0.01(+0.14%)
Aug 11, 2021 7.310 7.330 7.260 7.330 107,457 +0.06(+0.83%)
Aug 10, 2021 7.200 7.290 7.200 7.270 81,630 +0.07(+0.97%)
Aug 09, 2021 7.220 7.220 7.120 7.200 80,236 +0.01(+0.14%)
Aug 06, 2021 7.200 7.200 7.140 7.190 69,974 +0.07(+0.98%)
Aug 05, 2021 7.110 7.130 7.070 7.120 64,822 +0.04(+0.56%)
Aug 04, 2021 7.100 7.110 7.010 7.080 144,778 -0.05(-0.70%)
Aug 03, 2021 7.200 7.200 7.110 7.130 123,556 -0.05(-0.70%)
Jul 30, 2021 7.180 7.180 7.180 0 -0.05(-0.69%)
Jul 29, 2021 7.300 7.300 7.210 7.230 116,145 -0.13(-1.77%)
Jul 28, 2021 7.350 7.360 7.310 7.360 118,214 +0.04(+0.55%)
Jul 27, 2021 7.340 7.340 7.290 7.320 129,400 -0.02(-0.27%)
Jul 26, 2021 7.300 7.340 7.240 7.340 187,171 +0.07(+0.96%)
Jul 23, 2021 7.250 7.270 7.190 7.270 162,920 +0.06(+0.83%)
Jul 22, 2021 7.240 7.240 7.170 7.210 133,842 +0.01(+0.14%)
Jul 21, 2021 7.200 7.240 7.140 7.200 94,070 +0.10(+1.41%)
Jul 20, 2021 7.020 7.170 6.930 7.100 215,085 +0.22(+3.20%)
Jul 19, 2021 7.170 7.170 6.550 6.880 627,973 -0.37(-5.10%)
Jul 16, 2021 7.260 7.280 7.120 7.250 181,950 +0.00(+0.00%)
Jul 15, 2021 7.250 7.290 7.250 7.250 89,100 -0.01(-0.14%)
Jul 14, 2021 7.310 7.310 7.240 7.260 74,437 -0.01(-0.14%)
Jul 13, 2021 7.320 7.330 7.250 7.270 126,372 -0.01(-0.14%)
Jul 12, 2021 7.240 7.310 7.220 7.280 128,337 +0.00(+0.00%)
Jul 09, 2021 7.200 7.300 7.100 7.280 196,010 +0.14(+1.96%)
Jul 08, 2021 7.230 7.230 7.050 7.140 307,353 -0.16(-2.19%)
Jul 07, 2021 7.240 7.300 7.240 7.300 147,974 +0.06(+0.83%)
Jul 06, 2021 7.310 7.340 7.220 7.240 226,184 -0.06(-0.82%)
Jul 05, 2021 7.310 7.340 7.290 7.300 97,648 +0.00(+0.00%)
Jul 02, 2021 7.310 7.350 7.290 7.300 152,848 -0.01(-0.14%)
Jun 30, 2021 7.310 7.310 7.310 0 +0.00(+0.00%)
Jun 29, 2021 7.350 7.370 7.300 7.310 429,852 -0.17(-2.27%)
Jun 28, 2021 7.490 7.510 7.460 7.480 304,023 -0.01(-0.13%)
Jun 25, 2021 7.480 7.490 7.310 7.490 1,071,181 -0.22(-2.85%)
Jun 24, 2021 7.660 7.710 7.640 7.710 92,823 +0.07(+0.92%)
Jun 23, 2021 7.620 7.660 7.620 7.640 197,170 +0.02(+0.26%)
Jun 22, 2021 7.590 7.640 7.560 7.620 92,888 +0.05(+0.66%)
Jun 21, 2021 7.520 7.590 7.520 7.570 154,160 +0.05(+0.66%)
Jun 18, 2021 7.560 7.560 7.490 7.520 215,650 -0.08(-1.05%)
Jun 17, 2021 7.640 7.640 7.590 7.600 145,808 -0.03(-0.39%)
Jun 16, 2021 7.610 7.640 7.580 7.630 199,240 +0.04(+0.53%)
Jun 15, 2021 7.570 7.600 7.550 7.590 71,526 +0.04(+0.53%)
Jun 14, 2021 7.540 7.570 7.540 7.550 143,993 +0.01(+0.13%)
Jun 11, 2021 7.550 7.550 7.490 7.540 60,643 +0.02(+0.27%)
Jun 10, 2021 7.500 7.540 7.490 7.520 59,267 +0.04(+0.53%)
Jun 09, 2021 7.500 7.500 7.450 7.480 76,413 -0.02(-0.27%)
Jun 08, 2021 7.480 7.510 7.450 7.500 79,183 +0.04(+0.54%)
Jun 07, 2021 7.530 7.530 7.440 7.460 211,721 -0.01(-0.13%)
Jun 04, 2021 7.500 7.500 7.470 7.470 119,706 -0.01(-0.13%)
Jun 03, 2021 7.420 7.490 7.420 7.480 130,930 +0.03(+0.40%)
Jun 02, 2021 7.480 7.480 7.400 7.450 75,972 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.