Skip to main content
logo
North American Financial 15 Split Corp. (TSX:FFN)
Canada flag Canada · Delayed Price · Currency is CAD
9.84
+0.04 (0.41%)
Jun 9, 2026, 3:56 PM EST

TSX:FFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20269.849.909.749.849.840.41%190,075
Jun 8, 20269.769.869.769.809.800.82%112,171
Jun 5, 20269.859.869.689.729.72-1.32%181,364
Jun 4, 20269.719.899.699.859.851.86%664,345
Jun 3, 20269.699.719.659.679.67-0.31%84,608
Jun 2, 20269.479.709.479.709.701.89%256,864
Jun 1, 20269.519.579.469.529.52-0.42%224,796
May 29, 20269.609.609.509.569.560.14%131,412
May 28, 20269.689.739.649.669.55-0.21%160,255
May 27, 20269.669.759.649.689.57-0.31%181,299
May 26, 20269.769.839.679.719.60-0.10%245,756
May 25, 20269.639.729.639.729.611.36%108,420
May 22, 20269.519.609.519.599.480.74%283,996
May 21, 20269.459.549.429.529.410.95%429,381
May 20, 20269.359.449.349.439.321.29%199,773
May 19, 20269.299.399.299.319.20-0.27%225,392
May 15, 20269.299.349.259.349.230.38%245,146
May 14, 20269.309.339.299.309.19-125,748
May 13, 20269.339.359.249.309.19-0.11%186,529
May 12, 20269.309.339.239.319.200.11%126,099
May 11, 20269.299.349.269.309.190.16%150,189
May 8, 20269.339.359.259.299.180.05%177,341
May 7, 20269.359.369.239.289.17-0.43%188,484
May 6, 20269.259.359.259.329.211.75%164,504
May 5, 20269.129.209.129.169.050.33%119,413
May 4, 20269.279.339.139.139.02-1.72%307,203
May 1, 20269.359.379.269.299.18-0.85%116,653
Apr 30, 20269.369.389.329.379.260.79%179,236
Apr 29, 20269.459.489.319.419.19-0.63%504,276
Apr 28, 20269.399.489.399.479.250.85%379,875
Apr 27, 20269.349.399.339.399.170.64%165,915
Apr 24, 20269.319.359.279.339.110.32%92,279
Apr 23, 20269.319.359.229.309.080.22%105,428
Apr 22, 20269.229.309.219.289.061.42%122,192
Apr 21, 20269.309.369.109.158.93-1.67%326,513
Apr 20, 20269.309.369.269.319.09-0.16%157,968
Apr 17, 20269.279.349.269.329.101.08%241,530
Apr 16, 20269.269.329.179.229.00-0.43%184,277
Apr 15, 20269.169.279.169.269.041.76%201,334
Apr 14, 20268.999.128.979.108.881.85%351,934
Apr 13, 20268.858.958.758.948.720.17%217,899
Apr 10, 20268.888.938.878.928.710.34%239,986
Apr 9, 20268.818.898.798.898.681.14%310,574
Apr 8, 20268.658.838.658.798.583.78%321,756
Apr 7, 20268.398.488.268.478.270.95%286,190
Apr 6, 20268.278.408.238.398.191.21%201,840
Apr 2, 20268.158.298.078.298.090.12%169,585
Apr 1, 20268.228.348.218.288.081.47%308,832
Mar 31, 20268.128.198.078.167.972.17%286,821
Mar 30, 20268.188.228.078.107.80-0.49%355,093