North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 8.00
+0.23 (2.96%)
Oct 14, 2025, 4:00 PM EDT
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.87 | 8.06 | 7.78 | 8.00 | 8.00 | 2.96% | 392,779 |
| Oct 10, 2025 | 8.01 | 8.03 | 7.70 | 7.77 | 7.77 | -2.26% | 489,100 |
| Oct 9, 2025 | 8.00 | 8.00 | 7.92 | 7.95 | 7.95 | -0.75% | 207,436 |
| Oct 8, 2025 | 8.04 | 8.07 | 8.01 | 8.01 | 8.01 | -0.25% | 247,900 |
| Oct 7, 2025 | 8.06 | 8.08 | 8.03 | 8.03 | 8.03 | -0.37% | 148,800 |
| Oct 6, 2025 | 8.09 | 8.10 | 8.05 | 8.06 | 8.06 | - | 221,019 |
| Oct 3, 2025 | 8.04 | 8.10 | 8.02 | 8.06 | 8.06 | 0.37% | 142,600 |
| Oct 2, 2025 | 8.06 | 8.11 | 8.03 | 8.03 | 8.03 | -0.37% | 184,900 |
| Oct 1, 2025 | 8.00 | 8.09 | 7.97 | 8.06 | 8.06 | 0.75% | 345,201 |
| Sep 30, 2025 | 8.08 | 8.12 | 7.89 | 8.00 | 8.00 | -1.72% | 540,227 |
| Sep 29, 2025 | 8.15 | 8.17 | 8.09 | 8.14 | 8.14 | -0.85% | 165,100 |
| Sep 26, 2025 | 8.10 | 8.23 | 8.10 | 8.21 | 8.10 | 1.48% | 369,435 |
| Sep 25, 2025 | 8.08 | 8.12 | 8.01 | 8.09 | 7.98 | -0.49% | 245,100 |
| Sep 24, 2025 | 8.19 | 8.24 | 7.91 | 8.13 | 8.02 | -0.12% | 477,834 |
| Sep 23, 2025 | 8.07 | 8.14 | 7.91 | 8.14 | 8.03 | 1.12% | 535,500 |
| Sep 22, 2025 | 8.03 | 8.05 | 7.98 | 8.05 | 7.94 | 0.75% | 321,520 |
| Sep 19, 2025 | 7.90 | 8.00 | 7.90 | 7.99 | 7.87 | 1.40% | 257,000 |
| Sep 18, 2025 | 7.76 | 7.89 | 7.76 | 7.88 | 7.77 | 1.68% | 327,413 |
| Sep 17, 2025 | 7.70 | 7.75 | 7.69 | 7.75 | 7.64 | 0.65% | 217,409 |
| Sep 16, 2025 | 7.68 | 7.70 | 7.66 | 7.70 | 7.59 | 0.39% | 171,742 |
| Sep 15, 2025 | 7.60 | 7.68 | 7.60 | 7.67 | 7.56 | 1.19% | 232,900 |
| Sep 12, 2025 | 7.54 | 7.59 | 7.54 | 7.58 | 7.48 | 0.53% | 250,100 |
| Sep 11, 2025 | 7.45 | 7.54 | 7.43 | 7.54 | 7.44 | 1.48% | 531,200 |
| Sep 10, 2025 | 7.45 | 7.46 | 7.33 | 7.43 | 7.33 | -0.13% | 408,627 |
| Sep 9, 2025 | 7.39 | 7.44 | 7.36 | 7.44 | 7.34 | 0.95% | 158,712 |
| Sep 8, 2025 | 7.40 | 7.41 | 7.35 | 7.37 | 7.27 | -0.14% | 195,907 |
| Sep 5, 2025 | 7.40 | 7.42 | 7.36 | 7.38 | 7.28 | - | 151,800 |
| Sep 4, 2025 | 7.35 | 7.39 | 7.34 | 7.38 | 7.28 | 0.54% | 340,624 |
| Sep 3, 2025 | 7.32 | 7.36 | 7.30 | 7.34 | 7.24 | 0.27% | 171,603 |
| Sep 2, 2025 | 7.35 | 7.36 | 7.28 | 7.32 | 7.22 | -1.08% | 533,617 |
| Aug 29, 2025 | 7.35 | 7.40 | 7.32 | 7.40 | 7.30 | -0.67% | 256,403 |
| Aug 28, 2025 | 7.46 | 7.47 | 7.45 | 7.45 | 7.24 | -0.27% | 404,800 |
| Aug 27, 2025 | 7.44 | 7.47 | 7.42 | 7.47 | 7.26 | 0.40% | 404,600 |
| Aug 26, 2025 | 7.41 | 7.44 | 7.40 | 7.44 | 7.23 | 0.54% | 369,700 |
| Aug 25, 2025 | 7.41 | 7.42 | 7.38 | 7.40 | 7.19 | 0.14% | 176,200 |
| Aug 22, 2025 | 7.39 | 7.39 | 7.37 | 7.39 | 7.18 | 0.54% | 296,800 |
| Aug 21, 2025 | 7.29 | 7.35 | 7.29 | 7.35 | 7.14 | 0.82% | 427,307 |
| Aug 20, 2025 | 7.29 | 7.29 | 7.25 | 7.29 | 7.08 | 0.55% | 139,442 |
| Aug 19, 2025 | 7.27 | 7.29 | 7.24 | 7.25 | 7.05 | -0.14% | 148,300 |
| Aug 18, 2025 | 7.24 | 7.26 | 7.23 | 7.26 | 7.06 | 0.41% | 156,731 |
| Aug 15, 2025 | 7.23 | 7.25 | 7.21 | 7.23 | 7.03 | 0.28% | 237,720 |
| Aug 14, 2025 | 7.21 | 7.24 | 7.20 | 7.21 | 7.01 | -0.41% | 217,300 |
| Aug 13, 2025 | 7.26 | 7.27 | 7.23 | 7.24 | 7.04 | -0.14% | 155,700 |
| Aug 12, 2025 | 7.23 | 7.27 | 7.21 | 7.25 | 7.05 | 0.83% | 146,032 |
| Aug 11, 2025 | 7.20 | 7.27 | 7.19 | 7.19 | 6.99 | - | 192,100 |
| Aug 8, 2025 | 7.18 | 7.19 | 7.14 | 7.19 | 6.99 | 0.56% | 146,646 |
| Aug 7, 2025 | 7.20 | 7.23 | 7.13 | 7.15 | 6.95 | - | 247,634 |
| Aug 6, 2025 | 7.04 | 7.16 | 7.04 | 7.15 | 6.95 | 1.56% | 205,100 |
| Aug 5, 2025 | 7.04 | 7.04 | 7.00 | 7.04 | 6.84 | 0.86% | 251,133 |
| Aug 1, 2025 | 7.05 | 7.06 | 6.86 | 6.98 | 6.78 | -2.65% | 711,520 |