North American Financial 15 Split Corp. (TSX:FFN)
Canada
· Delayed Price · Currency is CAD 6.64
+0.05 (0.76%)
Jun 18, 2025, 3:59 PM EDT
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.62 | 6.65 | 6.60 | 6.64 | 6.64 | 0.76% | 147,822 |
| Jun 17, 2025 | 6.62 | 6.63 | 6.57 | 6.59 | 6.59 | -0.45% | 168,800 |
| Jun 16, 2025 | 6.61 | 6.62 | 6.56 | 6.62 | 6.62 | 1.07% | 200,648 |
| Jun 13, 2025 | 6.62 | 6.62 | 6.54 | 6.55 | 6.55 | -1.21% | 439,321 |
| Jun 12, 2025 | 6.64 | 6.67 | 6.59 | 6.63 | 6.63 | -0.60% | 308,316 |
| Jun 11, 2025 | 6.70 | 6.73 | 6.62 | 6.67 | 6.67 | -0.15% | 331,131 |
| Jun 10, 2025 | 6.68 | 6.70 | 6.65 | 6.68 | 6.68 | 0.45% | 186,145 |
| Jun 9, 2025 | 6.60 | 6.67 | 6.57 | 6.65 | 6.65 | 0.76% | 224,000 |
| Jun 6, 2025 | 6.56 | 6.61 | 6.56 | 6.60 | 6.60 | 0.92% | 215,100 |
| Jun 5, 2025 | 6.61 | 6.61 | 6.53 | 6.54 | 6.54 | -0.76% | 334,200 |
| Jun 4, 2025 | 6.61 | 6.62 | 6.56 | 6.59 | 6.59 | -0.30% | 145,100 |
| Jun 3, 2025 | 6.55 | 6.63 | 6.55 | 6.61 | 6.61 | 0.15% | 199,600 |
| Jun 2, 2025 | 6.62 | 6.63 | 6.51 | 6.60 | 6.60 | -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 |
| May 6, 2025 | 5.93 | 5.95 | 5.86 | 5.90 | 5.80 | -0.67% | 91,800 |
| May 5, 2025 | 5.90 | 6.00 | 5.88 | 5.94 | 5.84 | - | 118,100 |
| May 2, 2025 | 5.84 | 5.94 | 5.81 | 5.94 | 5.84 | 2.41% | 143,300 |
| May 1, 2025 | 5.79 | 5.85 | 5.77 | 5.80 | 5.70 | 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 |