North American Financial 15 Split Corp. (TSX:FFN)
Canada
· Delayed Price · Currency is CAD 6.61
-0.15 (-2.22%)
May 21, 2025, 4:00 PM EDT
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 6.73 | 6.73 | 6.51 | 6.61 | 6.61 | -2.22% | 417,777 |
| May 20, 2025 | 6.72 | 6.79 | 6.69 | 6.76 | 6.76 | 0.15% | 325,800 |
| May 16, 2025 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 2.27% | 321,300 |
| May 15, 2025 | 6.52 | 6.60 | 6.50 | 6.60 | 6.60 | 1.23% | 269,112 |
| May 14, 2025 | 6.50 | 6.52 | 6.46 | 6.52 | 6.52 | 0.46% | 143,600 |
| May 13, 2025 | 6.41 | 6.49 | 6.37 | 6.49 | 6.49 | 2.04% | 281,800 |
| May 12, 2025 | 6.34 | 6.45 | 6.20 | 6.36 | 6.36 | 4.09% | 541,241 |
| May 9, 2025 | 6.07 | 6.19 | 6.06 | 6.11 | 6.11 | 0.49% | 376,900 |
| May 8, 2025 | 5.98 | 6.10 | 5.96 | 6.08 | 6.08 | 1.67% | 245,608 |
| May 7, 2025 | 5.93 | 5.99 | 5.92 | 5.98 | 5.98 | 1.36% | 146,015 |
| May 6, 2025 | 5.93 | 5.95 | 5.86 | 5.90 | 5.90 | -0.67% | 91,800 |
| May 5, 2025 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | - | 118,100 |
| May 2, 2025 | 5.84 | 5.94 | 5.81 | 5.94 | 5.94 | 2.41% | 143,300 |
| May 1, 2025 | 5.79 | 5.85 | 5.77 | 5.80 | 5.80 | 0.17% | 100,700 |
| Apr 30, 2025 | 5.81 | 5.86 | 5.68 | 5.79 | 5.79 | -4.30% | 356,829 |
| Apr 29, 2025 | 5.96 | 6.06 | 5.91 | 6.05 | 5.94 | 2.20% | 532,119 |
| Apr 28, 2025 | 5.91 | 5.92 | 5.83 | 5.92 | 5.81 | 2.07% | 288,200 |
| Apr 25, 2025 | 5.74 | 5.83 | 5.72 | 5.80 | 5.69 | 1.05% | 286,800 |
| Apr 24, 2025 | 5.65 | 5.74 | 5.63 | 5.74 | 5.63 | 1.59% | 216,549 |
| Apr 23, 2025 | 5.62 | 5.74 | 5.60 | 5.65 | 5.54 | 3.67% | 401,600 |
| Apr 22, 2025 | 5.40 | 5.48 | 5.36 | 5.45 | 5.35 | 1.68% | 244,713 |
| Apr 21, 2025 | 5.35 | 5.40 | 5.31 | 5.36 | 5.26 | -0.37% | 205,029 |
| Apr 17, 2025 | 5.45 | 5.45 | 5.30 | 5.38 | 5.28 | -0.37% | 110,128 |
| Apr 16, 2025 | 5.45 | 5.49 | 5.35 | 5.40 | 5.30 | -1.46% | 258,344 |
| Apr 15, 2025 | 5.50 | 5.55 | 5.46 | 5.48 | 5.38 | 0.74% | 327,842 |
| Apr 14, 2025 | 5.38 | 5.49 | 5.28 | 5.44 | 5.34 | 3.82% | 329,700 |
| Apr 11, 2025 | 5.21 | 5.27 | 5.10 | 5.24 | 5.14 | 1.16% | 463,640 |
| Apr 10, 2025 | 5.25 | 5.26 | 5.09 | 5.18 | 5.08 | -3.90% | 539,300 |
| Apr 9, 2025 | 4.76 | 5.54 | 4.70 | 5.39 | 5.29 | 11.13% | 858,500 |
| Apr 8, 2025 | 5.57 | 5.57 | 4.80 | 4.85 | 4.76 | -4.53% | 702,900 |
| Apr 7, 2025 | 4.50 | 5.15 | 4.33 | 5.08 | 4.98 | -0.97% | 980,353 |
| Apr 4, 2025 | 5.40 | 5.40 | 5.05 | 5.13 | 5.03 | -9.68% | 1,077,900 |
| Apr 3, 2025 | 5.77 | 5.90 | 5.64 | 5.68 | 5.57 | -5.49% | 770,596 |
| Apr 2, 2025 | 5.87 | 6.03 | 5.82 | 6.01 | 5.90 | 0.67% | 233,200 |
| Apr 1, 2025 | 6.05 | 6.05 | 5.87 | 5.97 | 5.86 | -1.16% | 238,300 |
| Mar 31, 2025 | 5.94 | 6.05 | 5.83 | 6.04 | 5.93 | -1.31% | 297,327 |
| Mar 28, 2025 | 6.25 | 6.27 | 6.07 | 6.12 | 6.01 | -2.24% | 418,143 |
| Mar 27, 2025 | 6.31 | 6.31 | 6.17 | 6.26 | 6.14 | -1.11% | 250,507 |
| Mar 26, 2025 | 6.39 | 6.40 | 6.29 | 6.33 | 6.21 | -0.47% | 375,218 |
| Mar 25, 2025 | 6.30 | 6.36 | 6.29 | 6.36 | 6.24 | 1.11% | 361,505 |
| Mar 24, 2025 | 6.25 | 6.30 | 6.22 | 6.29 | 6.17 | 1.62% | 414,928 |
| Mar 21, 2025 | 6.12 | 6.19 | 6.06 | 6.19 | 6.08 | - | 215,400 |
| Mar 20, 2025 | 6.15 | 6.19 | 6.11 | 6.19 | 6.08 | 1.31% | 250,500 |
| Mar 19, 2025 | 6.07 | 6.13 | 6.03 | 6.11 | 6.00 | 1.50% | 306,600 |
| Mar 18, 2025 | 6.06 | 6.06 | 5.94 | 6.02 | 5.91 | -0.33% | 167,915 |
| Mar 17, 2025 | 5.86 | 6.08 | 5.86 | 6.04 | 5.93 | 3.78% | 335,800 |
| Mar 14, 2025 | 5.84 | 5.86 | 5.76 | 5.82 | 5.71 | 1.39% | 430,800 |
| Mar 13, 2025 | 5.94 | 5.97 | 5.70 | 5.74 | 5.63 | -3.37% | 408,543 |
| Mar 12, 2025 | 5.93 | 6.03 | 5.88 | 5.94 | 5.83 | 2.06% | 316,900 |
| Mar 11, 2025 | 6.01 | 6.10 | 5.66 | 5.82 | 5.71 | -2.68% | 637,204 |