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:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.34 | 5.44 | 5.33 | 5.34 | 5.34 | 233,200 |
| Apr 30, 2024 | 5.46 | 5.48 | 5.30 | 5.32 | 5.32 | 397,900 |
| Apr 29, 2024 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 175,200 |
| Apr 29, 2024 | 0.113 Dividend | |||||
| Apr 26, 2024 | 5.55 | 5.65 | 5.51 | 5.62 | 5.51 | 316,500 |
| Apr 25, 2024 | 5.49 | 5.57 | 5.41 | 5.57 | 5.46 | 336,300 |
| Apr 24, 2024 | 5.64 | 5.64 | 5.53 | 5.60 | 5.49 | 327,500 |
| Apr 23, 2024 | 5.45 | 5.60 | 5.44 | 5.59 | 5.48 | 530,700 |
| Apr 22, 2024 | 5.20 | 5.43 | 5.17 | 5.39 | 5.28 | 244,800 |
| Apr 19, 2024 | 5.09 | 5.21 | 5.06 | 5.14 | 5.04 | 259,000 |
| Apr 18, 2024 | 5.04 | 5.18 | 5.03 | 5.12 | 5.02 | 219,100 |
| Apr 17, 2024 | 4.97 | 5.18 | 4.92 | 5.03 | 4.93 | 319,700 |
| Apr 16, 2024 | 5.00 | 5.02 | 4.77 | 4.93 | 4.83 | 283,100 |
| Apr 15, 2024 | 5.30 | 5.49 | 4.86 | 5.03 | 4.93 | 615,100 |
| Apr 12, 2024 | 5.46 | 5.46 | 5.12 | 5.24 | 5.13 | 644,400 |
| Apr 11, 2024 | 5.58 | 5.62 | 5.45 | 5.54 | 5.43 | 256,300 |
| Apr 10, 2024 | 5.60 | 5.67 | 5.53 | 5.56 | 5.45 | 502,200 |
| Apr 09, 2024 | 5.71 | 5.72 | 5.66 | 5.67 | 5.56 | 219,600 |
| Apr 08, 2024 | 5.64 | 5.71 | 5.64 | 5.69 | 5.58 | 243,800 |
| Apr 05, 2024 | 5.58 | 5.67 | 5.52 | 5.66 | 5.55 | 290,100 |
| Apr 04, 2024 | 5.69 | 5.74 | 5.58 | 5.60 | 5.49 | 373,300 |
| Apr 03, 2024 | 5.46 | 5.66 | 5.46 | 5.62 | 5.51 | 458,300 |
| Apr 02, 2024 | 5.50 | 5.52 | 5.41 | 5.48 | 5.37 | 240,100 |
| Apr 01, 2024 | 5.64 | 5.65 | 5.50 | 5.57 | 5.46 | 193,000 |
| Mar 28, 2024 | 5.66 | 5.66 | 5.61 | 5.63 | 5.52 | 114,300 |
| Mar 27, 2024 | 5.63 | 5.67 | 5.57 | 5.67 | 5.56 | 207,800 |
| Mar 27, 2024 | 0.113 Dividend | |||||
| Mar 26, 2024 | 5.72 | 5.72 | 5.67 | 5.71 | 5.48 | 160,800 |
| Mar 25, 2024 | 5.70 | 5.74 | 5.66 | 5.71 | 5.48 | 311,600 |
| Mar 22, 2024 | 5.70 | 5.74 | 5.68 | 5.70 | 5.47 | 292,400 |
| Mar 21, 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.47 | 339,500 |
| Mar 20, 2024 | 5.48 | 5.55 | 5.46 | 5.55 | 5.33 | 318,900 |
| Mar 19, 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.25 | 167,300 |
| Mar 18, 2024 | 5.47 | 5.50 | 5.45 | 5.49 | 5.27 | 209,600 |
| Mar 15, 2024 | 5.35 | 5.43 | 5.33 | 5.41 | 5.20 | 92,600 |
| Mar 14, 2024 | 5.47 | 5.47 | 5.31 | 5.35 | 5.14 | 232,800 |
| Mar 13, 2024 | 5.38 | 5.50 | 5.37 | 5.47 | 5.25 | 272,800 |
| Mar 12, 2024 | 5.26 | 5.33 | 5.20 | 5.32 | 5.11 | 168,600 |
| Mar 11, 2024 | 5.23 | 5.28 | 5.16 | 5.25 | 5.04 | 217,100 |
| Mar 08, 2024 | 5.23 | 5.27 | 5.20 | 5.23 | 5.02 | 167,400 |
| Mar 07, 2024 | 5.19 | 5.22 | 5.16 | 5.20 | 4.99 | 250,100 |
| Mar 06, 2024 | 5.09 | 5.18 | 5.07 | 5.15 | 4.95 | 345,700 |
| Mar 05, 2024 | 4.96 | 5.08 | 4.96 | 5.07 | 4.87 | 337,500 |
| Mar 04, 2024 | 4.96 | 5.00 | 4.90 | 5.00 | 4.80 | 238,100 |
| Mar 01, 2024 | 4.94 | 4.97 | 4.87 | 4.96 | 4.76 | 121,600 |
| Feb 29, 2024 | 4.90 | 5.03 | 4.88 | 4.94 | 4.74 | 105,700 |
| Feb 28, 2024 | 4.90 | 4.94 | 4.85 | 4.88 | 4.69 | 123,900 |
| Feb 28, 2024 | 0.113 Dividend | |||||
| Feb 27, 2024 | 5.13 | 5.13 | 5.01 | 5.02 | 4.71 | 340,500 |
| Feb 26, 2024 | 5.16 | 5.16 | 5.04 | 5.10 | 4.79 | 337,500 |
| Feb 23, 2024 | 5.04 | 5.14 | 5.04 | 5.09 | 4.78 | 392,800 |
| Feb 22, 2024 | 4.97 | 5.04 | 4.97 | 5.04 | 4.73 | 244,400 |
| Feb 21, 2024 | 4.98 | 4.99 | 4.86 | 4.94 | 4.64 | 412,200 |
| Feb 20, 2024 | 4.92 | 5.00 | 4.90 | 5.00 | 4.69 | 435,900 |
| Feb 16, 2024 | 4.60 | 4.92 | 4.57 | 4.85 | 4.55 | 967,700 |
| Feb 15, 2024 | 4.17 | 4.64 | 4.17 | 4.54 | 4.26 | 467,800 |
| Feb 14, 2024 | 4.10 | 4.22 | 4.08 | 4.15 | 3.90 | 101,500 |
| Feb 13, 2024 | 4.16 | 4.16 | 3.96 | 4.05 | 3.80 | 179,200 |
| Feb 12, 2024 | 4.17 | 4.31 | 4.17 | 4.25 | 3.99 | 112,700 |
| Feb 09, 2024 | 4.09 | 4.21 | 4.08 | 4.17 | 3.92 | 63,300 |
| Feb 08, 2024 | 4.19 | 4.20 | 4.07 | 4.13 | 3.88 | 36,700 |
| Feb 07, 2024 | 4.28 | 4.28 | 4.15 | 4.21 | 3.95 | 161,600 |
| Feb 06, 2024 | 4.37 | 4.39 | 4.26 | 4.30 | 4.04 | 59,400 |
| Feb 05, 2024 | 4.38 | 4.38 | 4.25 | 4.32 | 4.06 | 87,200 |
| Feb 02, 2024 | 4.36 | 4.41 | 4.26 | 4.41 | 4.14 | 112,900 |
| Feb 01, 2024 | 4.46 | 4.60 | 4.27 | 4.39 | 4.12 | 181,300 |
| Jan 31, 2024 | 4.59 | 4.63 | 4.43 | 4.45 | 4.18 | 291,600 |
| Jan 30, 2024 | 4.33 | 4.67 | 4.32 | 4.66 | 4.38 | 464,000 |
| Jan 29, 2024 | 4.35 | 4.35 | 4.28 | 4.34 | 4.07 | 85,300 |
| Jan 26, 2024 | 4.38 | 4.43 | 4.36 | 4.39 | 4.12 | 78,800 |
| Jan 25, 2024 | 4.39 | 4.40 | 4.31 | 4.40 | 4.13 | 89,500 |
| Jan 24, 2024 | 4.27 | 4.40 | 4.23 | 4.32 | 4.06 | 210,000 |
| Jan 23, 2024 | 4.25 | 4.30 | 4.12 | 4.24 | 3.98 | 67,000 |
| Jan 22, 2024 | 4.19 | 4.30 | 4.12 | 4.24 | 3.98 | 85,900 |
| Jan 19, 2024 | 3.95 | 4.19 | 3.88 | 4.19 | 3.93 | 151,900 |
| Jan 18, 2024 | 3.87 | 3.95 | 3.82 | 3.92 | 3.68 | 79,200 |
| Jan 17, 2024 | 3.94 | 3.95 | 3.75 | 3.88 | 3.64 | 117,800 |
| Jan 16, 2024 | 4.01 | 4.08 | 3.94 | 4.00 | 3.76 | 116,800 |
| Jan 15, 2024 | 4.02 | 4.10 | 4.00 | 4.08 | 3.83 | 67,100 |
| Jan 12, 2024 | 4.19 | 4.25 | 4.00 | 4.02 | 3.77 | 195,000 |
| Jan 11, 2024 | 4.27 | 4.27 | 4.11 | 4.18 | 3.92 | 208,800 |
| Jan 10, 2024 | 4.34 | 4.35 | 4.27 | 4.30 | 4.04 | 150,800 |
| Jan 09, 2024 | 4.44 | 4.45 | 4.35 | 4.38 | 4.11 | 132,800 |
| Jan 08, 2024 | 4.47 | 4.54 | 4.45 | 4.49 | 4.22 | 132,500 |
| Jan 05, 2024 | 4.42 | 4.53 | 4.42 | 4.48 | 4.21 | 214,700 |
| Jan 04, 2024 | 4.40 | 4.56 | 4.40 | 4.44 | 4.17 | 203,200 |
| Jan 03, 2024 | 4.39 | 4.42 | 4.34 | 4.40 | 4.13 | 62,000 |
| Jan 02, 2024 | 4.35 | 4.47 | 4.35 | 4.47 | 4.20 | 166,000 |
| Dec 29, 2023 | 4.39 | 4.43 | 4.37 | 4.41 | 4.14 | 53,700 |
| Dec 28, 2023 | 4.37 | 4.44 | 4.36 | 4.42 | 4.15 | 171,100 |
| Dec 27, 2023 | 4.37 | 4.43 | 4.35 | 4.36 | 4.09 | 185,500 |
| Dec 22, 2023 | 4.30 | 4.41 | 4.30 | 4.37 | 4.10 | 158,400 |
| Dec 21, 2023 | 4.31 | 4.37 | 4.27 | 4.32 | 4.06 | 87,300 |
| Dec 20, 2023 | 4.40 | 4.44 | 4.24 | 4.24 | 3.98 | 338,200 |
| Dec 19, 2023 | 4.30 | 4.48 | 4.28 | 4.48 | 4.21 | 242,600 |
| Dec 18, 2023 | 4.28 | 4.44 | 4.28 | 4.32 | 4.06 | 159,700 |
| Dec 15, 2023 | 4.52 | 4.65 | 4.28 | 4.32 | 4.06 | 538,400 |
| Dec 14, 2023 | 3.84 | 4.47 | 3.84 | 4.47 | 4.20 | 600,000 |
| Dec 13, 2023 | 3.49 | 3.73 | 3.48 | 3.73 | 3.50 | 293,300 |
| Dec 12, 2023 | 3.53 | 3.57 | 3.46 | 3.54 | 3.32 | 63,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.