North American Financial 15 Split Corp. (FFN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.54 | 5.60 | 5.47 | 5.59 | 5.59 | 152,900 |
| 28 June 2024 | 0.113 Dividend | |||||
| 27 June 2024 | 5.64 | 5.66 | 5.58 | 5.65 | 5.54 | 157,200 |
| 26 June 2024 | 5.64 | 5.65 | 5.56 | 5.65 | 5.54 | 138,900 |
| 25 June 2024 | 5.70 | 5.74 | 5.64 | 5.66 | 5.55 | 168,400 |
| 24 June 2024 | 5.60 | 5.74 | 5.52 | 5.72 | 5.61 | 279,900 |
| 21 June 2024 | 5.66 | 5.66 | 5.50 | 5.57 | 5.46 | 146,400 |
| 20 June 2024 | 5.66 | 5.76 | 5.63 | 5.64 | 5.53 | 238,300 |
| 19 June 2024 | 5.54 | 5.70 | 5.54 | 5.66 | 5.55 | 94,800 |
| 18 June 2024 | 5.42 | 5.59 | 5.42 | 5.59 | 5.48 | 148,000 |
| 17 June 2024 | 5.29 | 5.48 | 5.26 | 5.40 | 5.29 | 250,100 |
| 14 June 2024 | 5.38 | 5.38 | 5.01 | 5.23 | 5.13 | 379,800 |
| 13 June 2024 | 5.70 | 5.70 | 5.28 | 5.43 | 5.32 | 400,500 |
| 12 June 2024 | 5.79 | 5.80 | 5.66 | 5.69 | 5.58 | 139,500 |
| 11 June 2024 | 5.78 | 5.80 | 5.56 | 5.65 | 5.54 | 252,300 |
| 10 June 2024 | 5.78 | 5.85 | 5.77 | 5.78 | 5.66 | 111,600 |
| 07 June 2024 | 5.76 | 5.85 | 5.73 | 5.82 | 5.70 | 96,800 |
| 06 June 2024 | 5.85 | 5.88 | 5.77 | 5.78 | 5.66 | 117,800 |
| 05 June 2024 | 5.85 | 5.85 | 5.80 | 5.84 | 5.72 | 87,500 |
| 04 June 2024 | 5.81 | 5.87 | 5.71 | 5.77 | 5.65 | 180,400 |
| 03 June 2024 | 5.89 | 5.90 | 5.82 | 5.84 | 5.72 | 121,300 |
| 31 May 2024 | 5.86 | 5.90 | 5.83 | 5.89 | 5.77 | 87,500 |
| 31 May 2024 | 0.113 Dividend | |||||
| 30 May 2024 | 5.89 | 6.04 | 5.89 | 5.98 | 5.75 | 267,200 |
| 29 May 2024 | 5.94 | 5.98 | 5.89 | 5.92 | 5.69 | 192,000 |
| 28 May 2024 | 6.03 | 6.03 | 5.96 | 5.98 | 5.75 | 281,900 |
| 27 May 2024 | 6.07 | 6.08 | 5.99 | 6.03 | 5.80 | 201,100 |
| 24 May 2024 | 5.97 | 6.08 | 5.97 | 6.02 | 5.79 | 180,100 |
| 23 May 2024 | 6.05 | 6.08 | 5.91 | 5.96 | 5.73 | 440,500 |
| 22 May 2024 | 6.11 | 6.12 | 6.03 | 6.04 | 5.81 | 367,500 |
| 21 May 2024 | 6.05 | 6.11 | 6.05 | 6.11 | 5.87 | 167,300 |
| 17 May 2024 | 6.02 | 6.05 | 6.01 | 6.05 | 5.82 | 175,500 |
| 16 May 2024 | 6.02 | 6.05 | 6.01 | 6.04 | 5.81 | 100,500 |
| 15 May 2024 | 5.91 | 6.06 | 5.91 | 6.02 | 5.79 | 415,400 |
| 14 May 2024 | 5.82 | 5.85 | 5.82 | 5.85 | 5.62 | 141,700 |
| 13 May 2024 | 5.82 | 5.83 | 5.78 | 5.82 | 5.60 | 156,600 |
| 10 May 2024 | 5.75 | 5.82 | 5.73 | 5.78 | 5.56 | 295,700 |
| 09 May 2024 | 5.65 | 5.75 | 5.65 | 5.72 | 5.50 | 450,900 |
| 08 May 2024 | 5.50 | 5.66 | 5.50 | 5.65 | 5.43 | 241,400 |
| 07 May 2024 | 5.63 | 5.64 | 5.53 | 5.56 | 5.35 | 219,500 |
| 06 May 2024 | 5.52 | 5.64 | 5.50 | 5.61 | 5.39 | 234,800 |
| 03 May 2024 | 5.50 | 5.50 | 5.45 | 5.49 | 5.28 | 148,900 |
| 02 May 2024 | 5.42 | 5.43 | 5.38 | 5.43 | 5.22 | 109,200 |
| 01 May 2024 | 5.34 | 5.44 | 5.33 | 5.34 | 5.13 | 233,200 |
| 30 Apr 2024 | 5.46 | 5.48 | 5.30 | 5.32 | 5.12 | 397,900 |
| 29 Apr 2024 | 5.52 | 5.54 | 5.46 | 5.51 | 5.30 | 175,200 |
| 29 Apr 2024 | 0.113 Dividend | |||||
| 26 Apr 2024 | 5.55 | 5.65 | 5.51 | 5.62 | 5.29 | 316,500 |
| 25 Apr 2024 | 5.49 | 5.57 | 5.41 | 5.57 | 5.25 | 336,300 |
| 24 Apr 2024 | 5.64 | 5.64 | 5.53 | 5.60 | 5.28 | 327,500 |
| 23 Apr 2024 | 5.45 | 5.60 | 5.44 | 5.59 | 5.27 | 530,700 |
| 22 Apr 2024 | 5.20 | 5.43 | 5.17 | 5.39 | 5.08 | 244,800 |
| 19 Apr 2024 | 5.09 | 5.21 | 5.06 | 5.14 | 4.84 | 259,000 |
| 18 Apr 2024 | 5.04 | 5.18 | 5.03 | 5.12 | 4.82 | 219,100 |
| 17 Apr 2024 | 4.97 | 5.18 | 4.92 | 5.03 | 4.74 | 319,700 |
| 16 Apr 2024 | 5.00 | 5.02 | 4.77 | 4.93 | 4.64 | 283,100 |
| 15 Apr 2024 | 5.30 | 5.49 | 4.86 | 5.03 | 4.74 | 615,100 |
| 12 Apr 2024 | 5.46 | 5.46 | 5.12 | 5.24 | 4.94 | 644,400 |
| 11 Apr 2024 | 5.58 | 5.62 | 5.45 | 5.54 | 5.22 | 256,300 |
| 10 Apr 2024 | 5.60 | 5.67 | 5.53 | 5.56 | 5.24 | 502,200 |
| 09 Apr 2024 | 5.71 | 5.72 | 5.66 | 5.67 | 5.34 | 219,600 |
| 08 Apr 2024 | 5.64 | 5.71 | 5.64 | 5.69 | 5.36 | 243,800 |
| 05 Apr 2024 | 5.58 | 5.67 | 5.52 | 5.66 | 5.33 | 290,100 |
| 04 Apr 2024 | 5.69 | 5.74 | 5.58 | 5.60 | 5.28 | 373,300 |
| 03 Apr 2024 | 5.46 | 5.66 | 5.46 | 5.62 | 5.29 | 458,300 |
| 02 Apr 2024 | 5.50 | 5.52 | 5.41 | 5.48 | 5.16 | 240,100 |
| 01 Apr 2024 | 5.64 | 5.65 | 5.50 | 5.57 | 5.25 | 193,000 |
| 28 Mar 2024 | 5.66 | 5.66 | 5.61 | 5.63 | 5.30 | 114,300 |
| 27 Mar 2024 | 5.63 | 5.67 | 5.57 | 5.67 | 5.34 | 207,800 |
| 27 Mar 2024 | 0.113 Dividend | |||||
| 26 Mar 2024 | 5.72 | 5.72 | 5.67 | 5.71 | 5.27 | 160,800 |
| 25 Mar 2024 | 5.70 | 5.74 | 5.66 | 5.71 | 5.27 | 311,600 |
| 22 Mar 2024 | 5.70 | 5.74 | 5.68 | 5.70 | 5.26 | 292,400 |
| 21 Mar 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.26 | 339,500 |
| 20 Mar 2024 | 5.48 | 5.55 | 5.46 | 5.55 | 5.13 | 318,900 |
| 19 Mar 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.05 | 167,300 |
| 18 Mar 2024 | 5.47 | 5.50 | 5.45 | 5.49 | 5.07 | 209,600 |
| 15 Mar 2024 | 5.35 | 5.43 | 5.33 | 5.41 | 5.00 | 92,600 |
| 14 Mar 2024 | 5.47 | 5.47 | 5.31 | 5.35 | 4.94 | 232,800 |
| 13 Mar 2024 | 5.38 | 5.50 | 5.37 | 5.47 | 5.05 | 272,800 |
| 12 Mar 2024 | 5.26 | 5.33 | 5.20 | 5.32 | 4.91 | 168,600 |
| 11 Mar 2024 | 5.23 | 5.28 | 5.16 | 5.25 | 4.85 | 217,100 |
| 08 Mar 2024 | 5.23 | 5.27 | 5.20 | 5.23 | 4.83 | 167,400 |
| 07 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.20 | 4.80 | 250,100 |
| 06 Mar 2024 | 5.09 | 5.18 | 5.07 | 5.15 | 4.76 | 345,700 |
| 05 Mar 2024 | 4.96 | 5.08 | 4.96 | 5.07 | 4.68 | 337,500 |
| 04 Mar 2024 | 4.96 | 5.00 | 4.90 | 5.00 | 4.62 | 238,100 |
| 01 Mar 2024 | 4.94 | 4.97 | 4.87 | 4.96 | 4.58 | 121,600 |
| 29 Feb 2024 | 4.90 | 5.03 | 4.88 | 4.94 | 4.56 | 105,700 |
| 28 Feb 2024 | 4.90 | 4.94 | 4.85 | 4.88 | 4.51 | 123,900 |
| 28 Feb 2024 | 0.113 Dividend | |||||
| 27 Feb 2024 | 5.13 | 5.13 | 5.01 | 5.02 | 4.53 | 340,500 |
| 26 Feb 2024 | 5.16 | 5.16 | 5.04 | 5.10 | 4.60 | 337,500 |
| 23 Feb 2024 | 5.04 | 5.14 | 5.04 | 5.09 | 4.59 | 392,800 |
| 22 Feb 2024 | 4.97 | 5.04 | 4.97 | 5.04 | 4.55 | 244,400 |
| 21 Feb 2024 | 4.98 | 4.99 | 4.86 | 4.94 | 4.46 | 412,200 |
| 20 Feb 2024 | 4.92 | 5.00 | 4.90 | 5.00 | 4.51 | 435,900 |
| 16 Feb 2024 | 4.60 | 4.92 | 4.57 | 4.85 | 4.38 | 967,700 |
| 15 Feb 2024 | 4.17 | 4.64 | 4.17 | 4.54 | 4.10 | 467,800 |
| 14 Feb 2024 | 4.10 | 4.22 | 4.08 | 4.15 | 3.75 | 101,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.