North American Financial 15 Split Corp. (TSX:FFN)
Canada · Delayed Price · Currency is CAD 9.27
-0.12 (-1.28%)
Nov 12, 2026, 3:08 PM EST
TSX:FFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.41 | 9.42 | 9.25 | 9.27 | 9.27 | -1.28% | 49,505 |
| Nov 11, 2026 | 9.29 | 9.43 | 9.29 | 9.39 | 9.39 | 1.29% | 102,821 |
| Nov 10, 2026 | 9.16 | 9.28 | 9.14 | 9.27 | 9.27 | 1.20% | 101,271 |
| Nov 9, 2026 | 9.14 | 9.26 | 9.06 | 9.16 | 9.16 | 2.46% | 146,111 |
| Nov 6, 2026 | 9.02 | 9.13 | 8.90 | 8.94 | 8.94 | 0.22% | 129,170 |
| Nov 5, 2026 | 9.28 | 9.33 | 8.85 | 8.92 | 8.92 | -4.09% | 300,017 |
| Nov 4, 2026 | 9.22 | 9.33 | 9.19 | 9.30 | 9.30 | 2.65% | 346,763 |
| Nov 3, 2026 | 9.09 | 9.13 | 9.05 | 9.06 | 9.06 | -0.77% | 76,114 |
| Nov 2, 2026 | 9.20 | 9.24 | 9.13 | 9.13 | 9.13 | -0.22% | 135,182 |
| Oct 30, 2026 | 9.34 | 9.34 | 9.09 | 9.15 | 9.15 | -2.10% | 173,938 |
| Oct 29, 2026 | 9.40 | 9.47 | 9.33 | 9.46 | 9.35 | 0.85% | 194,910 |
| Oct 28, 2026 | 9.37 | 9.45 | 9.31 | 9.38 | 9.27 | 0.11% | 122,020 |
| Oct 27, 2026 | 9.15 | 9.38 | 9.15 | 9.37 | 9.26 | 2.07% | 79,966 |
| Oct 26, 2026 | 9.04 | 9.20 | 9.04 | 9.18 | 9.07 | 1.77% | 113,898 |
| Oct 23, 2026 | 9.05 | 9.07 | 8.96 | 9.02 | 8.91 | 0.11% | 71,869 |
| Oct 22, 2026 | 9.12 | 9.19 | 9.00 | 9.01 | 8.90 | -1.64% | 122,442 |
| Oct 21, 2026 | 9.03 | 9.18 | 9.03 | 9.16 | 9.05 | 1.55% | 119,084 |
| Oct 20, 2026 | 9.00 | 9.13 | 8.97 | 9.02 | 8.91 | 0.11% | 87,978 |
| Oct 19, 2026 | 9.11 | 9.13 | 8.96 | 9.01 | 8.90 | -1.10% | 140,205 |
| Oct 16, 2026 | 9.10 | 9.24 | 9.09 | 9.11 | 9.00 | - | 204,245 |
| Oct 15, 2026 | 9.07 | 9.13 | 9.01 | 9.11 | 9.00 | 0.89% | 76,848 |
| Oct 14, 2026 | 9.14 | 9.15 | 9.02 | 9.03 | 8.92 | -1.31% | 89,363 |
| Oct 13, 2026 | 9.12 | 9.24 | 9.12 | 9.15 | 9.04 | 0.44% | 161,098 |
| Oct 9, 2026 | 8.90 | 9.11 | 8.90 | 9.11 | 9.00 | 2.24% | 172,036 |
| Oct 8, 2026 | 8.80 | 8.93 | 8.80 | 8.91 | 8.80 | 0.22% | 201,445 |
| Oct 7, 2026 | 9.00 | 9.00 | 8.83 | 8.89 | 8.78 | -1.66% | 194,317 |
| Oct 6, 2026 | 9.08 | 9.10 | 9.00 | 9.04 | 8.93 | 0.67% | 69,081 |
| Oct 5, 2026 | 9.14 | 9.14 | 8.92 | 8.98 | 8.87 | -1.54% | 98,251 |
| Oct 2, 2026 | 9.18 | 9.30 | 9.10 | 9.12 | 9.01 | 1.33% | 85,790 |
| Oct 1, 2026 | 9.36 | 9.36 | 8.88 | 9.00 | 8.89 | -2.81% | 375,360 |
| Sep 30, 2026 | 9.43 | 9.45 | 9.25 | 9.26 | 9.15 | -2.11% | 242,357 |
| Sep 29, 2026 | 9.65 | 9.70 | 9.42 | 9.46 | 9.35 | -0.91% | 179,338 |
| Sep 28, 2026 | 9.75 | 9.82 | 9.65 | 9.66 | 9.43 | -1.43% | 300,199 |
| Sep 25, 2026 | 9.73 | 9.80 | 9.73 | 9.80 | 9.57 | 1.55% | 157,009 |
| Sep 24, 2026 | 9.75 | 9.75 | 9.57 | 9.65 | 9.42 | -0.21% | 242,817 |
| Sep 23, 2026 | 9.88 | 9.88 | 9.64 | 9.67 | 9.44 | -2.03% | 305,992 |
| Sep 22, 2026 | 9.99 | 10.01 | 9.79 | 9.87 | 9.64 | -1.00% | 212,363 |
| Sep 21, 2026 | 9.87 | 9.98 | 9.80 | 9.97 | 9.73 | 2.05% | 193,198 |
| Sep 18, 2026 | 9.75 | 9.88 | 9.73 | 9.77 | 9.54 | -0.91% | 69,566 |
| Sep 17, 2026 | 9.65 | 9.86 | 9.65 | 9.86 | 9.63 | 2.28% | 86,027 |
| Sep 16, 2026 | 9.79 | 9.80 | 9.60 | 9.64 | 9.41 | -0.31% | 161,884 |
| Sep 15, 2026 | 9.87 | 9.90 | 9.57 | 9.67 | 9.44 | -2.03% | 180,512 |
| Sep 14, 2026 | 9.96 | 10.02 | 9.81 | 9.87 | 9.64 | -1.50% | 147,157 |
| Sep 11, 2026 | 9.84 | 10.10 | 9.84 | 10.02 | 9.78 | 2.77% | 194,624 |
| Sep 10, 2026 | 9.69 | 9.87 | 9.60 | 9.75 | 9.52 | - | 164,122 |
| Sep 9, 2026 | 9.74 | 9.90 | 9.53 | 9.75 | 9.52 | -0.81% | 278,133 |
| Sep 8, 2026 | 10.13 | 10.13 | 9.83 | 9.83 | 9.60 | -2.96% | 223,840 |
| Sep 4, 2026 | 10.12 | 10.15 | 10.05 | 10.13 | 9.89 | -0.39% | 90,619 |
| Sep 3, 2026 | 10.00 | 10.22 | 10.00 | 10.17 | 9.93 | 1.70% | 118,890 |
| Sep 2, 2026 | 9.86 | 10.00 | 9.70 | 10.00 | 9.76 | 3.09% | 131,286 |