North American Financial 15 Split Corp. (TSX:FFN)
7.18
+0.03 (0.42%)
Jul 17, 2025, 4:00 PM EDT
TSX:FFN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 7.17 | 7.19 | 7.15 | 7.18 | 7.18 | 0.42% | 165,100 |
Jul 16, 2025 | 7.15 | 7.16 | 7.12 | 7.15 | 7.15 | 0.14% | 194,200 |
Jul 15, 2025 | 7.14 | 7.16 | 7.10 | 7.14 | 7.14 | 0.56% | 119,000 |
Jul 14, 2025 | 7.03 | 7.11 | 7.02 | 7.10 | 7.10 | 0.85% | 201,400 |
Jul 11, 2025 | 7.05 | 7.07 | 7.00 | 7.04 | 7.04 | -0.56% | 210,230 |
Jul 10, 2025 | 7.01 | 7.09 | 6.99 | 7.08 | 7.08 | 1.14% | 275,444 |
Jul 9, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | 0.57% | 132,400 |
Jul 8, 2025 | 6.99 | 7.01 | 6.95 | 6.96 | 6.96 | -0.29% | 198,833 |
Jul 7, 2025 | 6.98 | 7.03 | 6.97 | 6.98 | 6.98 | -0.57% | 253,100 |
Jul 4, 2025 | 7.00 | 7.03 | 6.99 | 7.02 | 7.02 | 0.29% | 237,241 |
Jul 3, 2025 | 6.96 | 7.01 | 6.96 | 7.00 | 7.00 | 0.57% | 335,225 |
Jul 2, 2025 | 6.96 | 6.96 | 6.91 | 6.96 | 6.96 | - | 189,902 |
Jun 30, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.96 | -0.71% | 229,200 |
Jun 27, 2025 | 6.95 | 7.02 | 6.92 | 7.01 | 6.90 | 1.45% | 526,730 |
Jun 26, 2025 | 6.85 | 6.92 | 6.85 | 6.91 | 6.80 | 1.02% | 257,522 |
Jun 25, 2025 | 6.80 | 6.84 | 6.77 | 6.84 | 6.73 | 0.88% | 265,808 |
Jun 24, 2025 | 6.70 | 6.78 | 6.67 | 6.78 | 6.67 | 1.65% | 833,010 |
Jun 23, 2025 | 6.64 | 6.69 | 6.55 | 6.67 | 6.56 | 0.30% | 464,309 |
Jun 20, 2025 | 6.66 | 6.67 | 6.63 | 6.65 | 6.54 | 0.15% | 283,947 |
Jun 19, 2025 | 6.65 | 6.65 | 6.62 | 6.64 | 6.53 | - | 135,102 |
Jun 18, 2025 | 6.62 | 6.65 | 6.60 | 6.64 | 6.53 | 0.76% | 147,822 |
Jun 17, 2025 | 6.62 | 6.63 | 6.57 | 6.59 | 6.48 | -0.45% | 168,800 |
Jun 16, 2025 | 6.61 | 6.62 | 6.56 | 6.62 | 6.51 | 1.07% | 200,648 |
Jun 13, 2025 | 6.62 | 6.62 | 6.54 | 6.55 | 6.44 | -1.21% | 439,321 |
Jun 12, 2025 | 6.64 | 6.67 | 6.59 | 6.63 | 6.52 | -0.60% | 308,316 |
Jun 11, 2025 | 6.70 | 6.73 | 6.62 | 6.67 | 6.56 | -0.15% | 331,131 |
Jun 10, 2025 | 6.68 | 6.70 | 6.65 | 6.68 | 6.57 | 0.45% | 186,145 |
Jun 9, 2025 | 6.60 | 6.67 | 6.57 | 6.65 | 6.54 | 0.76% | 224,000 |
Jun 6, 2025 | 6.56 | 6.61 | 6.56 | 6.60 | 6.49 | 0.92% | 215,100 |
Jun 5, 2025 | 6.61 | 6.61 | 6.53 | 6.54 | 6.43 | -0.76% | 334,200 |
Jun 4, 2025 | 6.61 | 6.62 | 6.56 | 6.59 | 6.48 | -0.30% | 145,100 |
Jun 3, 2025 | 6.55 | 6.63 | 6.55 | 6.61 | 6.50 | 0.15% | 199,600 |
Jun 2, 2025 | 6.62 | 6.63 | 6.51 | 6.60 | 6.49 | -0.60% | 234,748 |
May 30, 2025 | 6.58 | 6.64 | 6.55 | 6.64 | 6.64 | -0.75% | 227,200 |
May 29, 2025 | 6.76 | 6.76 | 6.65 | 6.69 | 6.58 | -0.15% | 553,400 |
May 28, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.59 | -0.45% | 250,715 |
May 27, 2025 | 6.68 | 6.75 | 6.64 | 6.73 | 6.62 | 1.20% | 375,433 |
May 26, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.54 | 0.91% | 152,100 |
May 23, 2025 | 6.56 | 6.63 | 6.52 | 6.59 | 6.48 | -1.20% | 253,126 |
May 22, 2025 | 6.61 | 6.69 | 6.50 | 6.67 | 6.56 | 0.91% | 229,742 |
May 21, 2025 | 6.73 | 6.73 | 6.51 | 6.61 | 6.50 | -2.22% | 417,800 |
May 20, 2025 | 6.72 | 6.79 | 6.69 | 6.76 | 6.65 | 0.15% | 325,800 |
May 16, 2025 | 6.63 | 6.75 | 6.63 | 6.75 | 6.64 | 2.27% | 321,300 |
May 15, 2025 | 6.52 | 6.60 | 6.50 | 6.60 | 6.49 | 1.23% | 269,112 |
May 14, 2025 | 6.50 | 6.52 | 6.46 | 6.52 | 6.41 | 0.46% | 143,600 |
May 13, 2025 | 6.41 | 6.49 | 6.37 | 6.49 | 6.38 | 2.04% | 281,800 |
May 12, 2025 | 6.34 | 6.45 | 6.20 | 6.36 | 6.25 | 4.09% | 541,241 |
May 9, 2025 | 6.07 | 6.19 | 6.06 | 6.11 | 6.01 | 0.49% | 376,900 |
May 8, 2025 | 5.98 | 6.10 | 5.96 | 6.08 | 5.98 | 1.67% | 245,608 |
May 7, 2025 | 5.93 | 5.99 | 5.92 | 5.98 | 5.88 | 1.36% | 146,015 |