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

North American Financial 15 Split Corp (TSX: FFN )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:52 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 6.000 6.000 5.970 6.000 262,040 +0.00(+0.00%)
Sep 24, 2024 6.000 6.000 5.980 6.000 102,480 +0.01(+0.17%)
Sep 23, 2024 6.000 6.000 5.950 5.990 234,358 +0.01(+0.17%)
Sep 20, 2024 5.950 5.990 5.920 5.980 138,812 +0.03(+0.50%)
Sep 19, 2024 5.950 5.970 5.890 5.950 227,595 +0.06(+1.02%)
Sep 18, 2024 5.900 5.920 5.860 5.890 280,936 +0.00(+0.00%)
Sep 17, 2024 5.920 5.930 5.850 5.890 273,544 -0.01(-0.17%)
Sep 16, 2024 5.900 5.900 5.860 5.900 97,790 +0.03(+0.51%)
Sep 13, 2024 5.850 5.890 5.820 5.870 150,322 +0.05(+0.86%)
Sep 12, 2024 5.800 5.840 5.770 5.820 116,543 +0.05(+0.87%)
Sep 11, 2024 5.600 5.790 5.600 5.770 224,073 -0.01(-0.17%)
Sep 10, 2024 5.860 5.870 5.620 5.780 401,958 -0.04(-0.69%)
Sep 09, 2024 5.730 5.890 5.730 5.820 157,763 +0.17(+3.01%)
Sep 06, 2024 5.840 5.850 5.650 5.650 320,472 -0.18(-3.09%)
Sep 05, 2024 5.840 5.870 5.800 5.830 73,282 +0.03(+0.52%)
Sep 04, 2024 5.750 5.820 5.710 5.800 133,263 +0.02(+0.35%)
Sep 03, 2024 5.850 5.850 5.750 5.780 168,262 -0.11(-1.87%)
Aug 30, 2024 5.890 0 -0.11(-1.83%)
Aug 29, 2024 6.040 6.040 5.980 6.000 283,706 -0.03(-0.50%)
Aug 28, 2024 6.040 6.040 5.970 6.030 311,431 +0.00(+0.00%)
Aug 27, 2024 6.020 6.050 6.000 6.030 190,542 -0.01(-0.17%)
Aug 26, 2024 6.040 6.050 6.010 6.040 150,139 +0.04(+0.67%)
Aug 23, 2024 5.900 6.030 5.890 6.000 353,482 +0.14(+2.39%)
Aug 22, 2024 5.920 5.940 5.860 5.860 248,129 -0.09(-1.51%)
Aug 21, 2024 5.950 5.970 5.910 5.950 199,458 -0.03(-0.50%)
Aug 20, 2024 5.970 6.000 5.890 5.980 232,332 +0.02(+0.34%)
Aug 19, 2024 5.930 5.970 5.860 5.960 90,826 +0.02(+0.34%)
Aug 16, 2024 5.930 5.960 5.880 5.940 92,465 +0.00(+0.00%)
Aug 15, 2024 5.920 5.960 5.880 5.940 226,627 +0.09(+1.54%)
Aug 14, 2024 5.750 5.860 5.720 5.850 157,407 +0.13(+2.27%)
Aug 13, 2024 5.670 5.740 5.620 5.720 196,825 +0.15(+2.69%)
Aug 12, 2024 5.690 5.710 5.550 5.570 177,719 -0.03(-0.54%)
Aug 09, 2024 5.450 5.650 5.450 5.600 274,825 +0.12(+2.19%)
Aug 08, 2024 5.350 5.500 5.350 5.480 266,130 +0.20(+3.79%)
Aug 07, 2024 5.580 5.660 5.230 5.280 414,600 -0.09(-1.68%)
Aug 06, 2024 4.980 5.560 4.980 5.370 508,254 -0.12(-2.19%)
Aug 02, 2024 5.490 0 -0.33(-5.67%)
Aug 01, 2024 6.110 6.110 5.820 5.820 459,408 -0.29(-4.75%)
Jul 31, 2024 6.180 6.180 6.080 6.110 121,569 -0.09(-1.45%)
Jul 30, 2024 6.190 6.220 6.180 6.200 219,641 +0.02(+0.32%)
Jul 29, 2024 6.170 6.200 6.140 6.180 298,725 +0.02(+0.32%)
Jul 26, 2024 6.130 6.180 6.130 6.160 226,979 +0.03(+0.49%)
Jul 25, 2024 6.060 6.160 6.040 6.130 251,779 +0.10(+1.66%)
Jul 24, 2024 6.110 6.120 6.030 6.030 108,896 -0.09(-1.47%)
Jul 23, 2024 6.140 6.150 6.080 6.120 148,089 +0.02(+0.33%)
Jul 22, 2024 6.040 6.120 6.020 6.100 293,314 +0.08(+1.33%)
Jul 19, 2024 6.020 6.050 5.970 6.020 168,977 +0.00(+0.00%)
Jul 18, 2024 6.120 6.180 5.940 6.020 379,260 -0.12(-1.95%)
Jul 17, 2024 6.060 6.150 6.040 6.140 354,985 +0.05(+0.82%)
Jul 16, 2024 6.000 6.100 5.970 6.090 395,758 +0.13(+2.18%)
Jul 15, 2024 5.890 5.970 5.870 5.960 228,785 +0.08(+1.36%)
Jul 12, 2024 5.900 5.910 5.830 5.880 218,079 -0.01(-0.17%)
Jul 11, 2024 5.830 5.890 5.820 5.890 157,042 +0.06(+1.03%)
Jul 10, 2024 5.740 5.840 5.720 5.830 174,398 +0.09(+1.57%)
Jul 09, 2024 5.610 5.740 5.580 5.740 169,203 +0.12(+2.14%)
Jul 08, 2024 5.600 5.620 5.580 5.620 31,362 +0.03(+0.54%)
Jul 05, 2024 5.650 5.650 5.550 5.590 88,896 -0.05(-0.89%)
Jul 04, 2024 5.620 5.640 5.580 5.640 53,852 +0.04(+0.71%)
Jul 03, 2024 5.580 5.640 5.570 5.600 308,067 +0.04(+0.72%)
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.