Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Fin 15 Split Corp Pref (TSX: FFN-PR-A )

10.22 +0.04 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 9.220 9.240 9.160 9.160 2,700 -0.06(-0.65%)
May 28, 2020 9.530 9.530 9.220 9.220 600 -0.12(-1.28%)
May 27, 2020 9.250 9.340 9.250 9.340 6,100 +0.15(+1.63%)
May 26, 2020 9.100 9.190 8.950 9.190 19,800 +0.19(+2.11%)
May 25, 2020 9.020 9.060 8.900 9.000 22,500 +0.00(+0.00%)
May 22, 2020 8.990 9.000 8.980 9.000 9,075 -0.02(-0.22%)
May 21, 2020 8.910 9.020 8.900 9.020 15,600 +0.12(+1.35%)
May 20, 2020 8.900 8.900 8.900 8.900 3,300 +0.08(+0.91%)
May 19, 2020 8.660 8.900 8.660 8.820 15,050 +0.12(+1.38%)
May 15, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
May 14, 2020 8.860 8.860 8.530 8.700 25,188 -0.12(-1.36%)
May 13, 2020 9.010 9.020 8.820 8.820 30,992 -0.18(-2.00%)
May 12, 2020 8.950 9.050 8.950 9.000 19,363 +0.09(+1.01%)
May 11, 2020 8.970 9.030 8.910 8.910 8,730 -0.09(-1.00%)
May 08, 2020 8.990 9.000 8.990 9.000 2,030 +0.14(+1.58%)
May 06, 2020 8.860 8.860 8.860 0 -0.04(-0.45%)
May 05, 2020 8.850 8.960 8.850 8.900 6,250 +0.02(+0.23%)
May 01, 2020 8.880 8.880 8.880 0 +0.03(+0.34%)
Apr 30, 2020 8.990 8.990 8.850 8.850 13,300 -0.15(-1.67%)
Apr 29, 2020 8.710 9.000 8.710 9.000 25,005 +0.27(+3.09%)
Apr 28, 2020 8.730 8.730 8.660 8.730 35,940 +0.05(+0.58%)
Apr 27, 2020 8.710 8.730 8.660 8.680 20,520 +0.06(+0.70%)
Apr 24, 2020 8.630 8.630 8.620 8.620 2,029 -0.03(-0.35%)
Apr 23, 2020 8.730 8.730 8.650 8.650 7,500 -0.06(-0.69%)
Apr 22, 2020 8.720 8.720 8.710 8.710 2,300 +0.08(+0.93%)
Apr 21, 2020 8.740 8.750 8.610 8.630 15,400 -0.02(-0.23%)
Apr 20, 2020 8.660 8.700 8.610 8.650 58,884 -0.09(-1.03%)
Apr 17, 2020 8.730 8.740 8.720 8.740 9,200 +0.08(+0.92%)
Apr 16, 2020 8.610 8.690 8.500 8.660 10,200 +0.02(+0.23%)
Apr 15, 2020 8.700 8.740 8.640 8.640 17,494 -0.07(-0.80%)
Apr 14, 2020 8.770 8.770 8.690 8.710 15,900 -0.04(-0.46%)
Apr 13, 2020 8.750 8.750 8.700 8.750 1,130 +0.00(+0.00%)
Apr 09, 2020 8.750 8.750 8.750 0 +0.15(+1.74%)
Apr 08, 2020 8.550 8.600 8.450 8.600 26,900 +0.10(+1.18%)
Apr 07, 2020 8.500 8.600 8.500 8.500 17,750 +0.02(+0.24%)
Apr 06, 2020 8.000 8.480 8.000 8.480 15,737 +0.48(+6.00%)
Apr 03, 2020 8.140 8.140 8.000 8.000 5,500 -0.45(-5.33%)
Apr 02, 2020 8.120 8.450 8.120 8.450 2,150 +0.27(+3.30%)
Apr 01, 2020 8.360 8.360 8.180 8.180 2,303 -0.40(-4.66%)
Mar 31, 2020 8.480 8.590 8.480 8.580 2,889 +0.10(+1.18%)
Mar 30, 2020 8.360 8.540 8.360 8.480 1,600 +0.31(+3.79%)
Mar 27, 2020 8.600 8.600 8.170 8.170 20,378 -0.34(-4.00%)
Mar 26, 2020 8.450 8.650 8.450 8.510 22,318 +0.41(+5.06%)
Mar 25, 2020 7.230 8.340 7.200 8.100 48,748 +0.90(+12.50%)
Mar 24, 2020 7.000 7.500 7.000 7.200 87,780 +0.20(+2.86%)
Mar 23, 2020 7.200 7.200 6.520 7.000 103,798 -0.20(-2.78%)
Mar 20, 2020 7.290 7.650 7.200 7.200 30,964 +0.04(+0.56%)
Mar 19, 2020 7.000 7.450 6.800 7.160 30,840 -0.16(-2.19%)
Mar 18, 2020 8.130 8.180 7.310 7.320 10,260 -0.86(-10.51%)
Mar 17, 2020 8.100 8.200 7.890 8.180 12,610 +0.13(+1.61%)
Mar 16, 2020 8.500 8.510 8.050 8.050 9,527 -0.90(-10.06%)
Mar 13, 2020 8.550 9.000 8.550 8.950 21,508 +0.43(+5.05%)
Mar 12, 2020 9.500 9.500 8.330 8.520 42,242 -1.11(-11.53%)
Mar 11, 2020 9.620 9.710 9.610 9.630 20,808 -0.30(-3.02%)
Mar 10, 2020 9.780 9.950 9.740 9.930 16,109 +0.18(+1.85%)
Mar 09, 2020 9.840 9.840 9.660 9.750 21,341 -0.16(-1.61%)
Mar 06, 2020 9.940 9.950 9.900 9.910 6,300 -0.09(-0.90%)
Mar 05, 2020 9.990 10.00 9.960 10.00 49,010 -0.02(-0.20%)
Mar 04, 2020 10.03 10.05 9.970 10.02 24,303 +0.02(+0.20%)
Mar 03, 2020 9.910 10.10 9.910 10.00 21,110 -0.01(-0.10%)
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.