North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 10.89
-0.05 (-0.46%)
Jul 20, 2026, 12:42 PM EST
TSX:FFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.99 | 11.01 | 10.88 | 10.90 | - | -0.37% | 69,196 |
| Jul 17, 2026 | 10.99 | 11.00 | 10.90 | 10.94 | 10.94 | -0.73% | 172,115 |
| Jul 16, 2026 | 11.05 | 11.05 | 10.97 | 11.02 | 11.02 | -0.45% | 189,807 |
| Jul 15, 2026 | 10.89 | 11.07 | 10.89 | 11.07 | 11.07 | 1.75% | 221,727 |
| Jul 14, 2026 | 10.74 | 10.90 | 10.74 | 10.88 | 10.88 | 0.93% | 158,200 |
| Jul 13, 2026 | 10.90 | 10.90 | 10.73 | 10.78 | 10.78 | -0.78% | 186,073 |
| Jul 10, 2026 | 10.93 | 10.97 | 10.77 | 10.87 | 10.87 | -0.23% | 205,116 |
| Jul 9, 2026 | 10.85 | 10.95 | 10.80 | 10.89 | 10.89 | 1.40% | 232,289 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.71 | 10.74 | 10.74 | -3.24% | 251,435 |
| Jul 7, 2026 | 11.09 | 11.20 | 11.02 | 11.10 | 11.10 | 0.45% | 142,779 |
| Jul 6, 2026 | 10.82 | 11.09 | 10.82 | 11.05 | 11.05 | 2.60% | 217,271 |
| Jul 3, 2026 | 11.01 | 11.23 | 10.73 | 10.77 | 10.77 | 1.08% | 276,073 |
| Jul 2, 2026 | 10.63 | 10.69 | 10.59 | 10.66 | 10.65 | 0.60% | 342,989 |
| Jun 30, 2026 | 10.74 | 10.74 | 10.58 | 10.59 | 10.59 | -0.65% | 466,468 |
| Jun 29, 2026 | 10.70 | 10.83 | 10.62 | 10.76 | 10.66 | 0.59% | 296,729 |
| Jun 26, 2026 | 10.66 | 10.79 | 10.55 | 10.70 | 10.60 | 1.55% | 1,276,964 |
| Jun 25, 2026 | 10.13 | 10.54 | 10.07 | 10.54 | 10.44 | 4.13% | 704,000 |
| Jun 24, 2026 | 10.12 | 10.14 | 10.05 | 10.12 | 10.02 | 0.18% | 357,509 |
| Jun 23, 2026 | 10.00 | 10.12 | 9.94 | 10.10 | 10.00 | 0.45% | 182,986 |
| Jun 22, 2026 | 9.96 | 10.07 | 9.96 | 10.06 | 9.96 | 0.77% | 176,631 |
| Jun 19, 2026 | 9.96 | 10.00 | 9.95 | 9.98 | 9.88 | 0.69% | 141,920 |
| Jun 18, 2026 | 9.72 | 9.94 | 9.72 | 9.91 | 9.81 | 2.06% | 193,359 |
| Jun 17, 2026 | 9.54 | 9.82 | 9.54 | 9.71 | 9.62 | 1.91% | 364,556 |
| Jun 16, 2026 | 9.36 | 9.59 | 9.34 | 9.53 | 9.44 | 2.04% | 302,471 |
| Jun 15, 2026 | 9.32 | 9.40 | 9.29 | 9.34 | 9.25 | 1.28% | 300,532 |
| Jun 12, 2026 | 9.04 | 9.25 | 9.04 | 9.22 | 9.13 | 2.01% | 449,369 |
| Jun 11, 2026 | 8.97 | 9.05 | 8.95 | 9.04 | 8.95 | 1.07% | 312,961 |
| Jun 10, 2026 | 8.93 | 8.98 | 8.90 | 8.94 | 8.86 | -0.05% | 166,602 |
| Jun 9, 2026 | 8.95 | 9.00 | 8.86 | 8.95 | 8.86 | 0.41% | 209,082 |
| Jun 8, 2026 | 8.87 | 8.96 | 8.87 | 8.91 | 8.82 | 0.82% | 123,388 |
| Jun 5, 2026 | 8.96 | 8.96 | 8.80 | 8.84 | 8.75 | -1.32% | 199,500 |
| Jun 4, 2026 | 8.83 | 8.99 | 8.81 | 8.96 | 8.87 | 1.86% | 730,779 |
| Jun 3, 2026 | 8.81 | 8.83 | 8.77 | 8.79 | 8.71 | -0.31% | 93,068 |
| Jun 2, 2026 | 8.61 | 8.82 | 8.61 | 8.82 | 8.73 | 1.89% | 282,550 |
| Jun 1, 2026 | 8.65 | 8.70 | 8.60 | 8.66 | 8.57 | -0.42% | 247,275 |
| May 29, 2026 | 8.73 | 8.73 | 8.64 | 8.69 | 8.61 | 0.14% | 144,553 |
| May 28, 2026 | 8.80 | 8.85 | 8.76 | 8.78 | 8.60 | -0.21% | 176,280 |
| May 27, 2026 | 8.78 | 8.86 | 8.76 | 8.80 | 8.61 | -0.31% | 199,428 |
| May 26, 2026 | 8.87 | 8.94 | 8.79 | 8.83 | 8.64 | -0.10% | 270,331 |
| May 25, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.65 | 1.36% | 119,262 |
| May 22, 2026 | 8.65 | 8.73 | 8.65 | 8.72 | 8.53 | 0.74% | 312,395 |
| May 21, 2026 | 8.59 | 8.67 | 8.56 | 8.66 | 8.47 | 0.95% | 472,319 |
| May 20, 2026 | 8.50 | 8.58 | 8.49 | 8.57 | 8.39 | 1.29% | 219,750 |
| May 19, 2026 | 8.45 | 8.54 | 8.45 | 8.46 | 8.28 | -0.27% | 247,931 |
| May 15, 2026 | 8.45 | 8.49 | 8.41 | 8.49 | 8.31 | 0.38% | 269,660 |
| May 14, 2026 | 8.46 | 8.48 | 8.45 | 8.46 | 8.28 | - | 138,322 |
| May 13, 2026 | 8.48 | 8.50 | 8.40 | 8.46 | 8.28 | -0.11% | 205,181 |
| May 12, 2026 | 8.46 | 8.48 | 8.39 | 8.46 | 8.28 | 0.11% | 138,708 |
| May 11, 2026 | 8.45 | 8.49 | 8.42 | 8.46 | 8.28 | 0.16% | 165,207 |
| May 8, 2026 | 8.48 | 8.50 | 8.41 | 8.44 | 8.26 | 0.05% | 195,075 |