North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 7.99
-0.04 (-0.49%)
At close: Mar 30, 2026
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.18 | 8.22 | 8.07 | 8.10 | 7.99 | -0.49% | 355,093 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.11 | 8.14 | 8.03 | -1.69% | 318,457 |
| Mar 26, 2026 | 8.20 | 8.31 | 8.15 | 8.28 | 8.16 | -0.72% | 199,925 |
| Mar 25, 2026 | 8.27 | 8.37 | 8.26 | 8.34 | 8.22 | 1.96% | 264,352 |
| Mar 24, 2026 | 8.11 | 8.18 | 8.05 | 8.18 | 8.07 | 0.49% | 207,918 |
| Mar 23, 2026 | 8.19 | 8.22 | 8.02 | 8.14 | 8.03 | 2.91% | 272,837 |
| Mar 20, 2026 | 8.07 | 8.17 | 7.83 | 7.91 | 7.80 | -1.74% | 249,021 |
| Mar 19, 2026 | 8.02 | 8.07 | 7.95 | 8.05 | 7.94 | -0.49% | 224,945 |
| Mar 18, 2026 | 8.13 | 8.17 | 8.04 | 8.09 | 7.98 | -1.10% | 138,252 |
| Mar 17, 2026 | 8.15 | 8.28 | 8.14 | 8.18 | 8.07 | 1.30% | 180,744 |
| Mar 16, 2026 | 7.90 | 8.13 | 7.89 | 8.08 | 7.96 | 3.19% | 248,839 |
| Mar 13, 2026 | 7.80 | 8.10 | 7.80 | 7.83 | 7.72 | 0.84% | 234,328 |
| Mar 12, 2026 | 8.06 | 8.10 | 7.76 | 7.76 | 7.65 | -5.13% | 676,448 |
| Mar 11, 2026 | 8.42 | 8.42 | 8.11 | 8.18 | 8.07 | -0.37% | 496,185 |
| Mar 10, 2026 | 7.73 | 8.44 | 7.73 | 8.21 | 8.10 | 7.60% | 622,104 |
| Mar 9, 2026 | 7.50 | 7.77 | 7.05 | 7.63 | 7.52 | -6.38% | 2,028,494 |
| Mar 6, 2026 | 8.57 | 8.59 | 8.06 | 8.15 | 8.04 | -5.89% | 974,841 |
| Mar 5, 2026 | 8.72 | 8.81 | 8.59 | 8.66 | 8.54 | -0.92% | 378,162 |
| Mar 4, 2026 | 8.59 | 8.76 | 8.57 | 8.74 | 8.62 | 1.27% | 326,814 |
| Mar 3, 2026 | 8.74 | 8.77 | 8.51 | 8.63 | 8.51 | -3.58% | 450,633 |
| Mar 2, 2026 | 8.85 | 9.07 | 8.38 | 8.95 | 8.82 | -1.76% | 497,835 |
| Feb 27, 2026 | 9.25 | 9.27 | 9.08 | 9.11 | 8.98 | -3.29% | 788,513 |
| Feb 26, 2026 | 9.37 | 9.42 | 9.33 | 9.42 | 9.18 | 1.07% | 256,904 |
| Feb 25, 2026 | 9.24 | 9.32 | 9.24 | 9.32 | 9.08 | 1.30% | 272,108 |
| Feb 24, 2026 | 9.28 | 9.28 | 9.13 | 9.20 | 8.96 | -0.11% | 263,952 |
| Feb 23, 2026 | 9.33 | 9.34 | 9.19 | 9.21 | 8.97 | -1.39% | 487,749 |
| Feb 20, 2026 | 9.29 | 9.36 | 9.28 | 9.34 | 9.10 | 0.43% | 206,792 |
| Feb 19, 2026 | 9.21 | 9.32 | 9.21 | 9.30 | 9.06 | 0.11% | 196,707 |
| Feb 18, 2026 | 9.22 | 9.34 | 9.22 | 9.29 | 9.05 | 0.76% | 162,984 |
| Feb 17, 2026 | 9.11 | 9.25 | 9.09 | 9.22 | 8.98 | 1.43% | 157,891 |
| Feb 13, 2026 | 9.12 | 9.15 | 8.97 | 9.09 | 8.85 | -0.11% | 585,068 |
| Feb 12, 2026 | 9.38 | 9.39 | 9.08 | 9.10 | 8.86 | -2.78% | 379,282 |
| Feb 11, 2026 | 9.45 | 9.51 | 9.33 | 9.36 | 9.12 | -0.85% | 412,915 |
| Feb 10, 2026 | 9.45 | 9.50 | 9.38 | 9.44 | 9.20 | 0.32% | 439,893 |
| Feb 9, 2026 | 9.40 | 9.44 | 9.31 | 9.41 | 9.17 | 0.32% | 174,094 |
| Feb 6, 2026 | 9.17 | 9.39 | 9.17 | 9.38 | 9.14 | 3.08% | 257,837 |
| Feb 5, 2026 | 9.36 | 9.37 | 9.06 | 9.10 | 8.86 | -2.93% | 719,178 |
| Feb 4, 2026 | 9.40 | 9.44 | 9.34 | 9.38 | 9.13 | -0.16% | 172,402 |
| Feb 3, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | 9.15 | 0.32% | 352,543 |
| Feb 2, 2026 | 9.25 | 9.39 | 9.25 | 9.36 | 9.12 | 0.65% | 371,492 |
| Jan 30, 2026 | 9.33 | 9.36 | 9.16 | 9.30 | 9.06 | -1.90% | 420,280 |
| Jan 29, 2026 | 9.41 | 9.53 | 9.35 | 9.48 | 9.12 | 1.07% | 794,083 |
| Jan 28, 2026 | 9.41 | 9.44 | 9.34 | 9.38 | 9.03 | - | 372,765 |
| Jan 27, 2026 | 9.37 | 9.40 | 9.32 | 9.38 | 9.03 | 0.21% | 242,226 |
| Jan 26, 2026 | 9.36 | 9.45 | 9.28 | 9.36 | 9.01 | 0.21% | 243,664 |
| Jan 23, 2026 | 9.45 | 9.45 | 9.21 | 9.34 | 8.99 | -1.06% | 320,291 |
| Jan 22, 2026 | 9.39 | 9.50 | 9.37 | 9.44 | 9.09 | 1.18% | 251,967 |
| Jan 21, 2026 | 9.07 | 9.42 | 9.07 | 9.33 | 8.98 | 2.30% | 252,230 |
| Jan 20, 2026 | 9.32 | 9.37 | 9.07 | 9.12 | 8.78 | -3.49% | 669,870 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.39 | 9.45 | 9.10 | -1.15% | 258,126 |