Toronto - Delayed Quote CAD

North American Financial 15 Split Corp (FFN-PA.TO)

10.71
0.00
(0.00%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.7110.7110.6910.7110.7137,588
May 8, 202510.7010.7110.6810.7110.7160,975
May 7, 202510.6910.7010.6710.6910.6929,508
May 6, 202510.7310.7310.6710.7010.7022,632
May 5, 202510.7210.7410.7010.7310.7318,504
May 2, 202510.6910.7210.6410.7210.7281,912
May 1, 202510.5810.6910.5510.6410.6446,623
Apr 30, 2025 0.07292 Dividend
Apr 30, 202510.6710.6710.5310.6010.6048,712
Apr 29, 202510.7110.7410.5710.7210.65129,333
Apr 28, 202510.7510.7510.6310.6910.6291,759
Apr 25, 202510.5810.7010.5810.7010.6380,478
Apr 24, 202510.5710.7010.5310.6310.56112,737
Apr 23, 202510.5310.5810.4310.5810.51117,912
Apr 22, 202510.4410.4810.4310.4810.4168,956
Apr 21, 202510.3910.4610.3710.4510.3870,583
Apr 17, 202510.4310.4410.3410.4310.3665,348
Apr 16, 202510.3810.4410.3510.3810.3161,154
Apr 15, 202510.4210.4510.3010.4510.3891,868
Apr 14, 202510.3210.3710.2810.3310.2649,440
Apr 11, 202510.4210.4210.2910.3310.2638,101
Apr 10, 202510.5210.5210.2510.2810.2191,376
Apr 9, 202510.2610.4910.1010.4910.42194,981
Apr 8, 202510.4410.4410.2610.2910.22180,822
Apr 7, 202510.2610.2910.0010.2310.16147,904
Apr 4, 202510.6110.6210.2410.3710.30232,549
Apr 3, 202510.8210.8510.6110.6110.5481,039
Apr 2, 202510.9010.9010.8310.8410.7777,977
Apr 1, 202510.9110.9110.8510.8810.8115,800
Mar 31, 2025 0.07292 Dividend
Mar 31, 202510.8310.9710.8210.9710.9036,512
Mar 28, 202510.9710.9710.8910.8910.7439,325
Mar 27, 202511.0011.0010.9610.9810.8328,668
Mar 26, 202510.9811.0410.9811.0410.8936,200
Mar 25, 202510.9510.9810.9210.9810.8382,513
Mar 24, 202510.9010.9610.8810.9610.8167,050
Mar 21, 202510.8910.8910.8510.8910.7445,030
Mar 20, 202510.8810.8810.8010.8710.7212,340
Mar 19, 202510.8210.8510.7810.8510.7079,789
Mar 18, 202510.7910.8110.7810.7810.6337,112
Mar 17, 202510.7210.8210.7210.8210.6739,455
Mar 14, 202510.6510.7510.6410.7410.6013,255
Mar 13, 202510.6210.6610.6110.6610.5251,981
Mar 12, 202510.5110.6810.5010.6210.4858,796
Mar 11, 202510.7910.8110.4610.5010.36260,200
Mar 10, 202510.9710.9810.7710.8010.65108,766
Mar 7, 202510.9811.0410.9711.0010.8568,760
Mar 6, 202511.0911.0910.9710.9810.8373,722
Mar 5, 202511.0811.1211.0511.0810.9344,829
Mar 4, 202511.0611.0911.0511.0810.9353,710
Mar 3, 202511.1411.1710.8611.1010.95115,008
Feb 28, 2025 0.07292 Dividend
Feb 28, 202511.1811.1811.1211.1511.0057,772
Feb 27, 202511.2011.2011.1511.1910.9753,746
Feb 26, 202511.1811.2111.1811.1910.9758,062
Feb 25, 202511.1811.2011.1711.2010.98112,091
Feb 24, 202511.1911.2211.1911.1910.9753,974
Feb 21, 202511.1911.2011.1811.2010.9844,090
Feb 20, 202511.1311.1911.1311.1910.9747,870
Feb 19, 202511.1411.1611.1411.1510.9349,084
Feb 18, 202511.1811.1811.0511.1610.9447,795
Feb 14, 202511.1511.1611.1211.1310.9157,813
Feb 13, 202511.1511.1811.1311.1510.9382,130
Feb 12, 202511.1611.2111.1111.1510.93124,134
Feb 11, 202511.1411.1811.1211.1610.9442,955
Feb 10, 202511.0411.1711.0411.1010.8836,368
Feb 7, 202511.0611.0911.0511.0910.8725,776
Feb 6, 202511.0011.0811.0011.0810.8654,259
Feb 5, 202510.9511.0410.9511.0110.7970,903
Feb 4, 202510.9310.9810.9210.9510.7371,506
Feb 3, 202510.7610.9110.7210.9010.6898,902
Jan 31, 2025 0.07292 Dividend
Jan 31, 202510.9210.9510.8410.8710.6562,333
Jan 30, 202510.9711.0010.9610.9810.6952,274
Jan 29, 202510.9610.9710.9310.9510.6663,365
Jan 28, 202510.9310.9610.9310.9410.6598,217
Jan 27, 202510.9110.9310.9110.9210.6325,855
Jan 24, 202510.9410.9410.9110.9210.6376,502
Jan 23, 202510.9410.9410.9310.9410.6544,305
Jan 22, 202510.9010.9410.9010.9310.6455,661
Jan 21, 202510.8810.9210.8810.9210.6358,387
Jan 20, 202510.8510.9010.8510.9010.6120,444
Jan 17, 202510.8910.9210.8510.8810.5953,368
Jan 16, 202510.8910.9110.8810.9010.6138,193
Jan 15, 202510.8410.8810.8410.8810.5968,623
Jan 14, 202510.8510.8510.8010.8210.5317,695
Jan 13, 202510.7910.8410.7810.8410.5592,913
Jan 10, 202510.7710.8010.7710.7910.5136,240
Jan 9, 202510.7310.7810.7310.7810.5028,200
Jan 8, 202510.6910.7510.6810.7510.4798,764
Jan 7, 202510.6710.6910.6710.6810.4011,713
Jan 6, 202510.6710.7010.6710.6710.39135,890
Jan 3, 202510.7210.7310.6910.7010.4284,488
Jan 2, 202510.7410.7410.6810.7210.4454,471
Dec 31, 2024 0.07292 Dividend
Dec 31, 202410.7210.7310.7010.7210.4450,061
Dec 30, 202410.8010.8010.7310.7610.4145,003
Dec 27, 202410.8110.8110.7210.7210.3739,506
Dec 24, 202410.7410.8110.7410.8110.4513,086
Dec 23, 202410.6910.7910.6910.7810.4248,465
Dec 20, 202410.6910.7410.6710.7410.3956,196
Dec 19, 202410.6110.7010.6110.6910.3482,382
Dec 18, 202410.6110.6910.6010.6410.29136,745
Dec 17, 202410.6210.6210.5910.6210.2729,058
Dec 16, 202410.5610.6210.5610.6210.2791,630
Dec 13, 202410.5410.5910.5310.5710.22127,732
Dec 12, 202410.5610.5610.5310.5510.20131,596
Dec 11, 202410.5510.5610.5410.5610.21164,189
Dec 10, 202410.5510.5610.5510.5510.20127,755
Dec 9, 202410.5610.5610.5410.5510.2060,246
Dec 6, 202410.5410.5710.5410.5710.2269,465
Dec 5, 202410.5710.5710.5510.5510.2050,491
Dec 4, 202410.5710.5710.5510.5610.2139,070
Dec 3, 202410.5710.5910.5410.5910.2416,895
Dec 2, 202410.5510.5810.5310.5810.2390,528
Nov 29, 2024 0.07917 Dividend
Nov 29, 202410.5610.5810.5310.5510.2060,140
Nov 28, 202410.5910.6110.5910.6110.1844,220
Nov 27, 202410.5910.6310.5810.6310.20123,459
Nov 26, 202410.5910.6010.5810.5910.16165,807
Nov 25, 202410.6010.6010.5810.5910.1696,133
Nov 22, 202410.6010.6010.5810.6010.17166,163
Nov 21, 202410.5910.6110.5710.6010.17206,007
Nov 20, 202410.6210.6310.6010.6010.1771,256
Nov 19, 202410.6010.6310.5810.6310.2040,559
Nov 18, 202410.6410.6510.5810.6410.2144,605
Nov 15, 202410.6310.6410.6010.6410.2121,031
Nov 14, 202410.6010.6310.5910.6110.1877,259
Nov 13, 202410.5710.6210.5710.5910.1671,856
Nov 12, 202410.5810.5910.5310.5910.1653,431
Nov 11, 202410.5010.5510.5010.5510.1371,458
Nov 8, 202410.4910.5210.4510.5210.1053,485
Nov 7, 202410.4610.4910.4410.4910.0747,400
Nov 6, 202410.3710.4710.3610.4710.05193,076
Nov 5, 202410.3710.3810.3710.389.9652,642
Nov 4, 202410.3810.3910.3710.389.9667,424
Nov 1, 202410.3610.4010.3610.399.9755,037
Oct 31, 2024 0.07917 Dividend
Oct 31, 202410.3710.4110.3610.379.9591,674
Oct 30, 202410.4310.4510.4010.419.9289,701
Oct 29, 202410.4110.4310.4010.419.9224,695
Oct 28, 202410.3810.4110.3810.409.9177,755
Oct 25, 202410.4110.4110.3710.379.8869,040
Oct 24, 202410.3810.4010.3610.369.8777,509
Oct 23, 202410.4210.4210.3910.409.9156,904
Oct 22, 202410.3710.4310.3710.399.9062,328
Oct 21, 202410.3410.4010.3410.409.9141,315
Oct 18, 202410.3310.3410.3210.349.8575,570
Oct 17, 202410.3310.3410.3110.329.8393,208
Oct 16, 202410.3210.3310.3110.339.8457,702
Oct 15, 202410.3010.3210.2910.329.83118,400
Oct 11, 202410.3010.3210.3010.309.8177,496
Oct 10, 202410.2810.3110.2810.309.8165,604
Oct 9, 202410.2910.2910.2710.289.7955,000
Oct 8, 202410.2710.2910.2710.299.8055,900
Oct 7, 202410.2610.2710.2610.269.7785,800
Oct 4, 202410.2610.2810.2610.279.78100,525
Oct 3, 202410.2410.2710.2410.269.7790,773
Oct 2, 202410.2510.2510.2410.249.7571,503
Oct 1, 202410.2410.2510.2210.259.7626,778
Sep 30, 202410.2210.2410.2210.249.7553,791
Sep 27, 2024 0.07917 Dividend
Sep 27, 202410.2310.2310.2110.239.7466,368
Sep 26, 202410.2610.2910.2610.289.72114,591
Sep 25, 202410.2610.2810.2510.279.71153,319
Sep 24, 202410.2410.2610.2310.259.69195,218
Sep 23, 202410.2310.2410.2110.239.6787,010
Sep 20, 202410.2310.2310.2110.229.6697,012
Sep 19, 202410.1810.2410.1810.219.65309,651
Sep 18, 202410.2410.2410.2210.229.6685,634
Sep 17, 202410.2410.2410.2210.239.6762,727
Sep 16, 202410.2310.2410.2210.249.68103,628
Sep 13, 202410.2410.2410.2210.239.6799,745
Sep 12, 202410.2410.2410.2210.239.67110,384
Sep 11, 202410.2310.2410.2310.239.6750,965
Sep 10, 202410.2510.2510.2310.249.6873,897
Sep 9, 202410.2410.2410.2310.249.6835,837
Sep 6, 202410.2410.2410.2210.249.6865,988
Sep 5, 202410.2310.2310.2210.229.6669,715
Sep 4, 202410.2410.2410.2010.219.6598,812
Sep 3, 202410.1810.2410.1810.249.68163,364
Aug 30, 2024 0.07917 Dividend
Aug 30, 202410.2010.2110.1810.209.6438,240
Aug 29, 202410.2410.2510.2310.259.6120,270
Aug 28, 202410.2610.2610.2310.249.60101,182
Aug 27, 202410.2610.2610.2510.259.6123,335
Aug 26, 202410.2610.2710.2410.269.6243,330
Aug 23, 202410.2610.2610.2410.259.6171,041
Aug 22, 202410.2410.2510.2410.259.6112,260
Aug 21, 202410.2410.2410.2210.249.6065,282
Aug 20, 202410.2410.2410.2210.239.5934,700
Aug 19, 202410.2110.2310.2110.239.5928,263
Aug 16, 202410.2110.2210.2110.219.5828,351
Aug 15, 202410.2310.2310.2010.229.5844,737
Aug 14, 202410.1910.2210.1910.229.5870,026
Aug 13, 202410.1810.2010.1710.209.5752,200
Aug 12, 202410.1810.1810.1610.189.5527,791
Aug 9, 202410.1810.1810.1710.189.5540,542
Aug 8, 202410.1510.1810.1510.189.5590,591
Aug 7, 202410.1610.1710.1510.159.5254,210
Aug 6, 202410.1310.1710.1110.179.54133,122
Aug 2, 202410.2010.2010.1310.199.56138,424
Aug 1, 202410.2310.2310.1810.189.5560,042
Jul 31, 2024 0.07917 Dividend
Jul 31, 202410.2010.2210.1810.219.5861,101
Jul 30, 202410.2510.2710.2510.269.5530,849
Jul 29, 202410.2410.2710.2410.279.5647,296
Jul 26, 202410.2410.2510.2410.249.5379,039
Jul 25, 202410.2210.2410.2210.249.5344,867
Jul 24, 202410.2210.2310.2210.239.52154,021
Jul 23, 202410.2310.2310.2210.229.5144,558
Jul 22, 202410.2310.2310.2110.239.5288,115
Jul 19, 202410.2310.2310.2110.239.5294,047
Jul 18, 202410.2110.2310.2110.229.5161,034
Jul 17, 202410.2110.2310.2010.229.5187,695
Jul 16, 202410.1910.2110.1710.209.49203,209
Jul 15, 202410.1810.1910.1710.199.48189,006
Jul 12, 202410.1810.2110.1810.189.4752,826
Jul 11, 202410.1910.2110.1810.219.5098,402
Jul 10, 202410.1610.1810.1610.189.4744,330
Jul 9, 202410.1410.1710.1410.179.46161,587
Jul 8, 202410.1410.1510.1410.149.4445,230
Jul 5, 202410.1210.1410.1210.149.4426,828
Jul 4, 202410.1310.1410.1210.149.4438,879
Jul 3, 202410.1110.1310.1110.129.4229,250
Jul 2, 202410.1310.1310.1110.119.4122,536
Jun 28, 2024 0.07917 Dividend
Jun 28, 202410.1010.1310.1010.129.42106,857
Jun 27, 202410.1710.1810.1610.179.3927,734
Jun 26, 202410.1610.1710.1410.179.3974,279
Jun 25, 202410.1510.1610.1510.169.3842,570
Jun 24, 202410.1510.1510.1410.149.3676,750
Jun 21, 202410.1610.1610.1410.149.3695,301
Jun 20, 202410.1510.1610.1410.159.3789,066
Jun 19, 202410.1510.1610.1510.159.3743,174
Jun 18, 202410.1610.1610.1410.159.3763,234
Jun 17, 202410.1510.1610.1510.169.3833,393
Jun 14, 202410.1510.1610.1410.159.3723,493
Jun 13, 202410.1510.1610.1410.149.3629,982
Jun 12, 202410.1510.1610.1410.159.3756,491
Jun 11, 202410.1610.1610.1410.159.3751,009
Jun 10, 202410.1510.1610.1510.169.3828,317
Jun 7, 202410.1510.1610.1410.169.3836,100
Jun 6, 202410.1610.1610.1410.149.3640,246
Jun 5, 202410.1410.1610.1410.159.3728,625
Jun 4, 202410.1410.1510.1310.149.3624,501
Jun 3, 202410.1410.1510.1410.159.3720,983
May 31, 2024 0.07917 Dividend
May 31, 202410.1510.1510.1310.159.3736,578
May 30, 202410.1910.2110.1910.219.3540,685
May 29, 202410.1910.2010.1810.199.3474,155
May 28, 202410.2110.2110.1810.199.34109,000
May 27, 202410.1910.2110.1910.209.3556,309
May 24, 202410.2110.2110.1810.199.34109,250
May 23, 202410.1910.2010.1810.199.3474,702
May 22, 202410.2210.2310.1810.199.3461,263
May 21, 202410.2310.2310.1910.209.3526,485
May 17, 202410.1910.2410.1810.229.3669,399
May 16, 202410.1810.2010.1710.189.3343,135
May 15, 202410.1810.1810.1610.189.3378,709
May 14, 202410.1710.1810.1510.189.33122,950
May 13, 202410.1810.1810.1510.169.31110,325
May 10, 202410.1310.1810.1310.189.33138,227
May 9, 202410.1310.1410.1210.149.2926,702

Related Tickers

FTN-PA.TO Financial 15 Split Corp
10.74
+0.19%
 
LBS-PA.TO Life & Banc Split Corp
10.72
+0.47%
 
LFE-PB.TO Canadian Life Companies Split Corp.
10.68
+0.19%
 
DGS-PA.TO Dividend Growth Split Corp
10.63
+0.38%
 
DFN-PA.TO Dividend 15 Split Corp
10.63
+0.28%
 
BK-PA.TO Canadian Banc Corp
10.21
+0.05%
 
EIT-PA.TO Canoe EIT Income Fund
25.30
-0.04%
 
DF-PA.TO Dividend 15 Split Corp II
10.62
0.00%
 
RS-PA.TO Real Estate Split Corp.
10.12
+0.10%
 
SBC-PA.TO Brompton Split Banc Corp
10.71
+0.56%