North American Financial 15 Split Corp. (TSX:FFN)
Canada flag Canada · Delayed Price · Currency is CAD
7.18
+0.03 (0.42%)
Jul 17, 2025, 4:00 PM EDT

TSX:FFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20257.177.197.157.187.180.42%165,100
Jul 16, 20257.157.167.127.157.150.14%194,200
Jul 15, 20257.147.167.107.147.140.56%119,000
Jul 14, 20257.037.117.027.107.100.85%201,400
Jul 11, 20257.057.077.007.047.04-0.56%210,230
Jul 10, 20257.017.096.997.087.081.14%275,444
Jul 9, 20257.007.026.987.007.000.57%132,400
Jul 8, 20256.997.016.956.966.96-0.29%198,833
Jul 7, 20256.987.036.976.986.98-0.57%253,100
Jul 4, 20257.007.036.997.027.020.29%237,241
Jul 3, 20256.967.016.967.007.000.57%335,225
Jul 2, 20256.966.966.916.966.96-189,902
Jun 30, 20256.906.976.906.966.96-0.71%229,200
Jun 27, 20256.957.026.927.016.901.45%526,730
Jun 26, 20256.856.926.856.916.801.02%257,522
Jun 25, 20256.806.846.776.846.730.88%265,808
Jun 24, 20256.706.786.676.786.671.65%833,010
Jun 23, 20256.646.696.556.676.560.30%464,309
Jun 20, 20256.666.676.636.656.540.15%283,947
Jun 19, 20256.656.656.626.646.53-135,102
Jun 18, 20256.626.656.606.646.530.76%147,822
Jun 17, 20256.626.636.576.596.48-0.45%168,800
Jun 16, 20256.616.626.566.626.511.07%200,648
Jun 13, 20256.626.626.546.556.44-1.21%439,321
Jun 12, 20256.646.676.596.636.52-0.60%308,316
Jun 11, 20256.706.736.626.676.56-0.15%331,131
Jun 10, 20256.686.706.656.686.570.45%186,145
Jun 9, 20256.606.676.576.656.540.76%224,000
Jun 6, 20256.566.616.566.606.490.92%215,100
Jun 5, 20256.616.616.536.546.43-0.76%334,200
Jun 4, 20256.616.626.566.596.48-0.30%145,100
Jun 3, 20256.556.636.556.616.500.15%199,600
Jun 2, 20256.626.636.516.606.49-0.60%234,748
May 30, 20256.586.646.556.646.64-0.75%227,200
May 29, 20256.766.766.656.696.58-0.15%553,400
May 28, 20256.756.756.706.706.59-0.45%250,715
May 27, 20256.686.756.646.736.621.20%375,433
May 26, 20256.656.706.656.656.540.91%152,100
May 23, 20256.566.636.526.596.48-1.20%253,126
May 22, 20256.616.696.506.676.560.91%229,742
May 21, 20256.736.736.516.616.50-2.22%417,800
May 20, 20256.726.796.696.766.650.15%325,800
May 16, 20256.636.756.636.756.642.27%321,300
May 15, 20256.526.606.506.606.491.23%269,112
May 14, 20256.506.526.466.526.410.46%143,600
May 13, 20256.416.496.376.496.382.04%281,800
May 12, 20256.346.456.206.366.254.09%541,241
May 9, 20256.076.196.066.116.010.49%376,900
May 8, 20255.986.105.966.085.981.67%245,608
May 7, 20255.935.995.925.985.881.36%146,015