North American Financial 15 Split Corp. (TSX:FFN)
Canada
· Delayed Price · Currency is CAD 5.92
+0.12 (2.07%)
Apr 28, 2025, 4:00 PM EDT
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.91 | 5.92 | 5.83 | 5.92 | 5.92 | 2.07% | 288,161 |
| Apr 25, 2025 | 5.74 | 5.83 | 5.72 | 5.80 | 5.80 | 1.05% | 286,800 |
| Apr 24, 2025 | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | 1.59% | 216,549 |
| Apr 23, 2025 | 5.62 | 5.74 | 5.60 | 5.65 | 5.65 | 3.67% | 401,600 |
| Apr 22, 2025 | 5.40 | 5.48 | 5.36 | 5.45 | 5.45 | 1.68% | 244,713 |
| Apr 21, 2025 | 5.35 | 5.40 | 5.31 | 5.36 | 5.36 | -0.37% | 205,029 |
| Apr 17, 2025 | 5.45 | 5.45 | 5.30 | 5.38 | 5.38 | -0.37% | 110,128 |
| Apr 16, 2025 | 5.45 | 5.49 | 5.35 | 5.40 | 5.40 | -1.46% | 258,344 |
| Apr 15, 2025 | 5.50 | 5.55 | 5.46 | 5.48 | 5.48 | 0.74% | 327,842 |
| Apr 14, 2025 | 5.38 | 5.49 | 5.28 | 5.44 | 5.44 | 3.82% | 329,700 |
| Apr 11, 2025 | 5.21 | 5.27 | 5.10 | 5.24 | 5.24 | 1.16% | 463,640 |
| Apr 10, 2025 | 5.25 | 5.26 | 5.09 | 5.18 | 5.18 | -3.90% | 539,300 |
| Apr 9, 2025 | 4.76 | 5.54 | 4.70 | 5.39 | 5.39 | 11.13% | 858,500 |
| Apr 8, 2025 | 5.57 | 5.57 | 4.80 | 4.85 | 4.85 | -4.53% | 702,900 |
| Apr 7, 2025 | 4.50 | 5.15 | 4.33 | 5.08 | 5.08 | -0.97% | 980,353 |
| Apr 4, 2025 | 5.40 | 5.40 | 5.05 | 5.13 | 5.13 | -9.68% | 1,077,900 |
| Apr 3, 2025 | 5.77 | 5.90 | 5.64 | 5.68 | 5.68 | -5.49% | 770,596 |
| Apr 2, 2025 | 5.87 | 6.03 | 5.82 | 6.01 | 6.01 | 0.67% | 233,200 |
| Apr 1, 2025 | 6.05 | 6.05 | 5.87 | 5.97 | 5.97 | -1.16% | 238,300 |
| Mar 31, 2025 | 5.94 | 6.05 | 5.83 | 6.04 | 6.04 | -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 |
| Mar 10, 2025 | 6.11 | 6.16 | 5.92 | 5.98 | 5.87 | -4.17% | 578,900 |
| Mar 7, 2025 | 6.21 | 6.30 | 6.10 | 6.24 | 6.12 | 0.65% | 284,200 |
| Mar 6, 2025 | 6.32 | 6.32 | 6.10 | 6.20 | 6.09 | -3.43% | 510,000 |
| Mar 5, 2025 | 6.10 | 6.42 | 6.10 | 6.42 | 6.30 | 6.12% | 567,200 |
| Mar 4, 2025 | 6.06 | 6.19 | 5.76 | 6.05 | 5.94 | -3.20% | 1,243,700 |
| Mar 3, 2025 | 6.82 | 6.87 | 6.13 | 6.25 | 6.13 | -8.63% | 802,919 |
| Feb 28, 2025 | 6.72 | 6.86 | 6.70 | 6.84 | 6.71 | -1.72% | 358,819 |
| Feb 27, 2025 | 6.97 | 7.00 | 6.92 | 6.96 | 6.72 | -0.14% | 321,300 |
| Feb 26, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.73 | - | 264,000 |
| Feb 25, 2025 | 6.95 | 7.00 | 6.89 | 6.97 | 6.73 | 0.14% | 218,206 |
| Feb 24, 2025 | 6.99 | 7.00 | 6.90 | 6.96 | 6.72 | 0.29% | 209,501 |
| Feb 21, 2025 | 7.00 | 7.02 | 6.88 | 6.94 | 6.70 | -0.86% | 430,108 |
| Feb 20, 2025 | 7.05 | 7.05 | 6.97 | 7.00 | 6.76 | -0.57% | 388,230 |
| Feb 19, 2025 | 7.04 | 7.07 | 7.00 | 7.04 | 6.80 | 0.14% | 228,615 |
| Feb 18, 2025 | 6.98 | 7.05 | 6.98 | 7.03 | 6.79 | 1.01% | 218,800 |
| Feb 14, 2025 | 7.00 | 7.03 | 6.93 | 6.96 | 6.72 | 0.14% | 208,600 |