North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 9.10
-0.26 (-2.78%)
At close: Feb 12, 2026
TSX:FFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.38 | 9.39 | 9.08 | 9.10 | 9.10 | -2.78% | 379,282 |
| Feb 11, 2026 | 9.45 | 9.51 | 9.33 | 9.36 | 9.36 | -0.85% | 412,915 |
| Feb 10, 2026 | 9.45 | 9.50 | 9.38 | 9.44 | 9.44 | 0.32% | 439,893 |
| Feb 9, 2026 | 9.40 | 9.44 | 9.31 | 9.41 | 9.41 | 0.32% | 174,094 |
| Feb 6, 2026 | 9.17 | 9.39 | 9.17 | 9.38 | 9.38 | 3.08% | 257,837 |
| Feb 5, 2026 | 9.36 | 9.37 | 9.06 | 9.10 | 9.10 | -2.93% | 719,178 |
| Feb 4, 2026 | 9.40 | 9.44 | 9.34 | 9.38 | 9.38 | -0.16% | 172,402 |
| Feb 3, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | 9.39 | 0.32% | 352,543 |
| Feb 2, 2026 | 9.25 | 9.39 | 9.25 | 9.36 | 9.36 | 0.65% | 371,492 |
| Jan 30, 2026 | 9.33 | 9.36 | 9.16 | 9.30 | 9.30 | -1.90% | 420,280 |
| Jan 29, 2026 | 9.41 | 9.53 | 9.35 | 9.48 | 9.37 | 1.07% | 794,083 |
| Jan 28, 2026 | 9.41 | 9.44 | 9.34 | 9.38 | 9.27 | - | 372,765 |
| Jan 27, 2026 | 9.37 | 9.40 | 9.32 | 9.38 | 9.27 | 0.21% | 242,226 |
| Jan 26, 2026 | 9.36 | 9.45 | 9.28 | 9.36 | 9.25 | 0.21% | 243,664 |
| Jan 23, 2026 | 9.45 | 9.45 | 9.21 | 9.34 | 9.23 | -1.06% | 320,291 |
| Jan 22, 2026 | 9.39 | 9.50 | 9.37 | 9.44 | 9.33 | 1.18% | 251,967 |
| Jan 21, 2026 | 9.07 | 9.42 | 9.07 | 9.33 | 9.22 | 2.30% | 252,230 |
| Jan 20, 2026 | 9.32 | 9.37 | 9.07 | 9.12 | 9.01 | -3.49% | 669,870 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.39 | 9.45 | 9.34 | -1.15% | 258,126 |
| Jan 16, 2026 | 9.45 | 9.60 | 9.43 | 9.56 | 9.45 | 0.95% | 175,486 |
| Jan 15, 2026 | 9.10 | 9.51 | 9.10 | 9.47 | 9.36 | 4.18% | 435,326 |
| Jan 14, 2026 | 9.50 | 9.50 | 8.48 | 9.09 | 8.98 | -4.52% | 1,449,206 |
| Jan 13, 2026 | 9.83 | 9.83 | 9.51 | 9.52 | 9.41 | -3.05% | 644,886 |
| Jan 12, 2026 | 9.87 | 9.87 | 9.75 | 9.82 | 9.70 | -0.76% | 455,487 |
| Jan 9, 2026 | 9.90 | 9.93 | 9.86 | 9.90 | 9.78 | 0.76% | 166,528 |
| Jan 8, 2026 | 9.77 | 9.85 | 9.68 | 9.82 | 9.70 | 0.31% | 284,493 |
| Jan 7, 2026 | 9.88 | 9.88 | 9.77 | 9.79 | 9.67 | -0.71% | 141,081 |
| Jan 6, 2026 | 9.79 | 9.90 | 9.79 | 9.86 | 9.74 | 0.72% | 248,362 |
| Jan 5, 2026 | 9.65 | 9.80 | 9.65 | 9.79 | 9.67 | 1.56% | 368,010 |
| Jan 2, 2026 | 9.65 | 9.66 | 9.60 | 9.64 | 9.52 | -0.41% | 231,285 |
| Dec 31, 2025 | 9.56 | 9.72 | 9.55 | 9.68 | 9.56 | -0.62% | 151,485 |
| Dec 30, 2025 | 9.70 | 9.76 | 9.69 | 9.74 | 9.51 | 0.62% | 312,503 |
| Dec 29, 2025 | 9.68 | 9.74 | 9.65 | 9.68 | 9.45 | 0.05% | 221,931 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.64 | 9.68 | 9.45 | -0.05% | 171,481 |
| Dec 23, 2025 | 9.50 | 9.74 | 9.50 | 9.68 | 9.45 | 2.11% | 450,205 |
| Dec 22, 2025 | 9.37 | 9.50 | 9.37 | 9.48 | 9.26 | 1.17% | 321,938 |
| Dec 19, 2025 | 9.33 | 9.37 | 9.32 | 9.37 | 9.15 | 0.97% | 148,165 |
| Dec 18, 2025 | 9.31 | 9.36 | 9.28 | 9.28 | 9.06 | 0.43% | 236,469 |
| Dec 17, 2025 | 9.21 | 9.37 | 9.21 | 9.24 | 9.02 | 0.33% | 302,508 |
| Dec 16, 2025 | 9.11 | 9.22 | 9.11 | 9.21 | 8.99 | 1.10% | 357,030 |
| Dec 15, 2025 | 9.02 | 9.14 | 9.02 | 9.11 | 8.90 | 0.89% | 296,352 |
| Dec 12, 2025 | 9.05 | 9.19 | 9.01 | 9.03 | 8.82 | -0.33% | 227,246 |
| Dec 11, 2025 | 9.01 | 9.06 | 8.95 | 9.06 | 8.85 | 0.44% | 178,160 |
| Dec 10, 2025 | 8.82 | 9.09 | 8.82 | 9.02 | 8.81 | 2.73% | 436,026 |
| Dec 9, 2025 | 8.78 | 8.83 | 8.75 | 8.78 | 8.57 | 0.57% | 133,237 |
| Dec 8, 2025 | 8.68 | 8.79 | 8.68 | 8.73 | 8.53 | 0.81% | 176,187 |
| Dec 5, 2025 | 8.62 | 8.67 | 8.62 | 8.66 | 8.46 | 0.70% | 187,757 |
| Dec 4, 2025 | 8.55 | 8.64 | 8.54 | 8.60 | 8.40 | 0.58% | 224,506 |
| Dec 3, 2025 | 8.48 | 8.55 | 8.48 | 8.55 | 8.35 | 0.83% | 281,272 |
| Dec 2, 2025 | 8.41 | 8.50 | 8.35 | 8.48 | 8.28 | 1.56% | 162,191 |