North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 7.19
+0.04 (0.56%)
Aug 8, 2025, 3:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.18 | 7.19 | 7.14 | 7.19 | 7.19 | 0.56% | 146,646 |
| Aug 7, 2025 | 7.20 | 7.23 | 7.13 | 7.15 | 7.15 | - | 247,634 |
| Aug 6, 2025 | 7.04 | 7.16 | 7.04 | 7.15 | 7.15 | 1.56% | 205,100 |
| Aug 5, 2025 | 7.04 | 7.04 | 7.00 | 7.04 | 7.04 | 0.86% | 251,133 |
| Aug 1, 2025 | 7.05 | 7.06 | 6.86 | 6.98 | 6.98 | -2.65% | 711,520 |
| Jul 31, 2025 | 7.28 | 7.31 | 7.16 | 7.17 | 7.17 | -2.85% | 444,600 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.34 | 7.38 | 7.27 | 0.54% | 340,029 |
| Jul 29, 2025 | 7.34 | 7.36 | 7.33 | 7.34 | 7.23 | 0.27% | 300,531 |
| Jul 28, 2025 | 7.32 | 7.33 | 7.30 | 7.32 | 7.21 | 0.14% | 244,700 |
| Jul 25, 2025 | 7.32 | 7.34 | 7.29 | 7.31 | 7.20 | -0.14% | 294,803 |
| Jul 24, 2025 | 7.33 | 7.34 | 7.30 | 7.32 | 7.21 | -0.14% | 176,800 |
| Jul 23, 2025 | 7.29 | 7.33 | 7.28 | 7.33 | 7.22 | 0.83% | 277,733 |
| Jul 22, 2025 | 7.26 | 7.27 | 7.21 | 7.27 | 7.16 | - | 156,702 |
| Jul 21, 2025 | 7.21 | 7.28 | 7.21 | 7.27 | 7.16 | 0.97% | 197,800 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.09 | 0.28% | 142,900 |
| Jul 17, 2025 | 7.17 | 7.19 | 7.15 | 7.18 | 7.07 | 0.42% | 165,100 |
| Jul 16, 2025 | 7.15 | 7.16 | 7.12 | 7.15 | 7.04 | 0.14% | 194,200 |
| Jul 15, 2025 | 7.14 | 7.16 | 7.10 | 7.14 | 7.03 | 0.56% | 119,000 |
| Jul 14, 2025 | 7.03 | 7.11 | 7.02 | 7.10 | 6.99 | 0.85% | 201,400 |
| Jul 11, 2025 | 7.05 | 7.07 | 7.00 | 7.04 | 6.93 | -0.56% | 210,230 |
| Jul 10, 2025 | 7.01 | 7.09 | 6.99 | 7.08 | 6.97 | 1.14% | 275,444 |
| Jul 9, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 6.89 | 0.57% | 132,400 |
| Jul 8, 2025 | 6.99 | 7.01 | 6.95 | 6.96 | 6.85 | -0.29% | 198,833 |
| Jul 7, 2025 | 6.98 | 7.03 | 6.97 | 6.98 | 6.87 | -0.57% | 253,100 |
| Jul 4, 2025 | 7.00 | 7.03 | 6.99 | 7.02 | 6.91 | 0.29% | 237,241 |
| Jul 3, 2025 | 6.96 | 7.01 | 6.96 | 7.00 | 6.89 | 0.57% | 335,225 |
| Jul 2, 2025 | 6.96 | 6.96 | 6.91 | 6.96 | 6.85 | - | 189,902 |
| Jun 30, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.96 | -0.71% | 229,200 |
| Jun 27, 2025 | 6.95 | 7.02 | 6.92 | 7.01 | 6.90 | 1.45% | 526,730 |
| Jun 26, 2025 | 6.85 | 6.92 | 6.85 | 6.91 | 6.80 | 1.02% | 257,522 |
| Jun 25, 2025 | 6.80 | 6.84 | 6.77 | 6.84 | 6.73 | 0.88% | 265,808 |
| Jun 24, 2025 | 6.70 | 6.78 | 6.67 | 6.78 | 6.67 | 1.65% | 833,010 |
| Jun 23, 2025 | 6.64 | 6.69 | 6.55 | 6.67 | 6.57 | 0.30% | 464,309 |
| Jun 20, 2025 | 6.66 | 6.67 | 6.63 | 6.65 | 6.55 | 0.15% | 283,947 |
| Jun 19, 2025 | 6.65 | 6.65 | 6.62 | 6.64 | 6.54 | - | 135,102 |
| Jun 18, 2025 | 6.62 | 6.65 | 6.60 | 6.64 | 6.54 | 0.76% | 147,822 |
| Jun 17, 2025 | 6.62 | 6.63 | 6.57 | 6.59 | 6.49 | -0.45% | 168,800 |
| Jun 16, 2025 | 6.61 | 6.62 | 6.56 | 6.62 | 6.52 | 1.07% | 200,648 |
| Jun 13, 2025 | 6.62 | 6.62 | 6.54 | 6.55 | 6.45 | -1.21% | 439,321 |
| Jun 12, 2025 | 6.64 | 6.67 | 6.59 | 6.63 | 6.53 | -0.60% | 308,316 |
| Jun 11, 2025 | 6.70 | 6.73 | 6.62 | 6.67 | 6.57 | -0.15% | 331,131 |
| Jun 10, 2025 | 6.68 | 6.70 | 6.65 | 6.68 | 6.58 | 0.45% | 186,145 |
| Jun 9, 2025 | 6.60 | 6.67 | 6.57 | 6.65 | 6.55 | 0.76% | 224,000 |
| Jun 6, 2025 | 6.56 | 6.61 | 6.56 | 6.60 | 6.50 | 0.92% | 215,100 |
| Jun 5, 2025 | 6.61 | 6.61 | 6.53 | 6.54 | 6.44 | -0.76% | 334,200 |
| Jun 4, 2025 | 6.61 | 6.62 | 6.56 | 6.59 | 6.49 | -0.30% | 145,100 |
| Jun 3, 2025 | 6.55 | 6.63 | 6.55 | 6.61 | 6.51 | 0.15% | 199,600 |
| Jun 2, 2025 | 6.62 | 6.63 | 6.51 | 6.60 | 6.50 | -0.60% | 234,748 |
| May 30, 2025 | 6.58 | 6.64 | 6.55 | 6.64 | 6.54 | -0.75% | 227,200 |
| May 29, 2025 | 6.76 | 6.76 | 6.65 | 6.69 | 6.47 | -0.15% | 553,400 |