Toronto - Delayed Quote CAD

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

6.53
-0.06
(-0.83%)
At close: June 5 at 3:59:50 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20256.616.616.536.546.54334,200
Jun 4, 20256.616.626.566.596.59145,100
Jun 3, 20256.556.636.556.616.61199,600
Jun 2, 20256.626.636.516.606.60234,700
May 30, 2025 0.113 Dividend
May 30, 20256.586.646.556.646.64227,200
May 29, 20256.766.766.656.696.58553,400
May 28, 20256.756.756.706.706.59250,700
May 27, 20256.686.756.646.736.62375,400
May 26, 20256.656.706.656.656.54152,100
May 23, 20256.566.636.526.596.48253,100
May 22, 20256.616.696.506.676.56229,700
May 21, 20256.736.736.516.616.50417,800
May 20, 20256.726.796.696.766.65325,800
May 16, 20256.636.756.636.756.64321,300
May 15, 20256.526.606.506.606.49269,100
May 14, 20256.506.526.466.526.41143,600
May 13, 20256.416.496.376.496.38281,800
May 12, 20256.346.456.206.366.25541,200
May 9, 20256.076.196.066.116.01376,900
May 8, 20255.986.105.966.085.98245,600
May 7, 20255.935.995.925.985.88146,000
May 6, 20255.935.955.865.905.8091,800
May 5, 20255.906.005.885.945.84118,100
May 2, 20255.845.945.815.945.84143,300
May 1, 20255.795.855.775.805.70100,700
Apr 30, 2025 0.113 Dividend
Apr 30, 20255.815.865.685.795.69356,800
Apr 29, 20255.966.065.916.055.84532,100
Apr 28, 20255.915.925.835.925.71288,200
Apr 25, 20255.745.835.725.805.60286,800
Apr 24, 20255.655.745.635.745.54216,500
Apr 23, 20255.625.745.605.655.45401,600
Apr 22, 20255.405.485.365.455.26244,700
Apr 21, 20255.355.405.315.365.17205,000
Apr 17, 20255.455.455.305.385.19110,100
Apr 16, 20255.455.495.355.405.21258,300
Apr 15, 20255.505.555.465.485.29327,800
Apr 14, 20255.385.495.285.445.25329,700
Apr 11, 20255.215.275.105.245.06463,600
Apr 10, 20255.255.265.095.185.00539,300
Apr 9, 20254.765.544.705.395.20858,500
Apr 8, 20255.575.574.804.854.68702,900
Apr 7, 20254.505.154.335.084.90978,400
Apr 4, 20255.405.405.055.134.951,077,900
Apr 3, 20255.775.905.645.685.48768,800
Apr 2, 20255.876.035.826.015.80233,200
Apr 1, 20256.056.055.875.975.76238,300
Mar 31, 2025 0.113 Dividend
Mar 31, 20255.946.055.836.045.83297,300
Mar 28, 20256.256.276.076.125.80418,100
Mar 27, 20256.316.316.176.265.93250,500
Mar 26, 20256.396.406.296.335.99375,200
Mar 25, 20256.306.366.296.366.02361,500
Mar 24, 20256.256.306.226.295.96414,900
Mar 21, 20256.126.196.066.195.86215,400
Mar 20, 20256.156.196.116.195.86250,500
Mar 19, 20256.076.136.036.115.79306,600
Mar 18, 20256.066.065.946.025.70167,900
Mar 17, 20255.866.085.866.045.72335,800
Mar 14, 20255.845.865.765.825.51430,800
Mar 13, 20255.945.975.705.745.44408,500
Mar 12, 20255.936.035.885.945.62316,900
Mar 11, 20256.016.105.665.825.51637,200
Mar 10, 20256.116.165.925.985.66578,900
Mar 7, 20256.216.306.106.245.91284,200
Mar 6, 20256.326.326.106.205.87510,000
Mar 5, 20256.106.426.106.426.08567,200
Mar 4, 20256.066.195.766.055.731,243,700
Mar 3, 20256.826.876.136.255.92802,900
Feb 28, 2025 0.113 Dividend
Feb 28, 20256.726.866.706.846.48358,800
Feb 27, 20256.977.006.926.966.48321,300
Feb 26, 20257.007.006.956.976.49264,000
Feb 25, 20256.957.006.896.976.49218,200
Feb 24, 20256.997.006.906.966.48209,500
Feb 21, 20257.007.026.886.946.47430,100
Feb 20, 20257.057.056.977.006.52388,200
Feb 19, 20257.047.077.007.046.56228,600
Feb 18, 20256.987.056.987.036.55218,800
Feb 14, 20257.007.036.936.966.48208,600
Feb 13, 20257.047.046.926.956.47478,500
Feb 12, 20257.007.056.967.016.53332,200
Feb 11, 20257.027.086.987.076.59376,200
Feb 10, 20257.167.197.037.056.57403,700
Feb 7, 20257.207.227.097.116.62304,300
Feb 6, 20257.137.187.087.166.67322,400
Feb 5, 20257.077.126.967.086.60274,000
Feb 4, 20257.017.126.967.056.57646,500
Feb 3, 20256.007.095.906.896.421,750,600
Jan 31, 2025 0.113 Dividend
Jan 31, 20257.357.357.107.156.66471,000
Jan 30, 20257.437.477.437.466.84246,400
Jan 29, 20257.407.467.397.436.82424,600
Jan 28, 20257.387.457.377.426.81398,600
Jan 27, 20257.377.417.357.406.79249,500
Jan 24, 20257.467.487.427.446.83204,500
Jan 23, 20257.407.487.407.456.83237,900
Jan 22, 20257.497.497.387.426.81239,700
Jan 21, 20257.417.487.367.456.83352,500
Jan 20, 20257.307.407.297.396.78361,800
Jan 17, 20257.307.307.227.306.70461,500
Jan 16, 20257.157.257.157.236.63462,300
Jan 15, 20257.137.187.077.156.56927,800
Jan 14, 20256.827.006.826.986.40479,600
Jan 13, 20256.836.946.806.826.26456,300
Jan 10, 20257.047.046.876.976.39573,200
Jan 9, 20257.097.097.007.066.48134,600
Jan 8, 20257.057.086.977.046.46164,400
Jan 7, 20257.137.177.037.066.48316,900
Jan 6, 20257.057.167.017.146.55299,300
Jan 3, 20256.977.046.917.046.46150,100
Jan 2, 20257.007.056.896.916.34344,200
Dec 31, 2024 0.113 Dividend
Dec 31, 20247.017.066.606.956.38289,500
Dec 30, 20247.157.187.037.106.41283,600
Dec 27, 20247.267.297.137.216.51687,000
Dec 24, 20247.237.297.207.276.56160,000
Dec 23, 20247.007.187.007.156.46284,500
Dec 20, 20246.757.076.757.016.33517,900
Dec 19, 20246.857.006.726.786.12565,700
Dec 18, 20247.157.276.726.856.18703,100
Dec 17, 20247.297.347.157.176.47282,700
Dec 16, 20247.377.397.247.306.59536,000
Dec 13, 20247.097.326.837.316.601,363,800
Dec 12, 20247.247.257.017.086.39696,700
Dec 11, 20247.257.307.247.246.54276,700
Dec 10, 20247.317.317.237.276.56218,600
Dec 9, 20247.377.377.287.326.61197,600
Dec 6, 20247.377.397.337.356.64203,800
Dec 5, 20247.377.407.357.386.66246,600
Dec 4, 20247.407.437.347.366.64172,000
Dec 3, 20247.317.507.317.346.63328,500
Dec 2, 20247.507.526.987.326.61728,600
Nov 29, 2024 0.113 Dividend
Nov 29, 20247.467.537.437.526.79210,200
Nov 28, 20247.627.627.547.586.74380,600
Nov 27, 20247.617.657.577.626.78373,600
Nov 26, 20247.617.637.517.606.76367,500
Nov 25, 20247.627.707.597.636.79605,100
Nov 22, 20247.567.607.517.596.75441,800
Nov 21, 20247.507.597.477.596.75289,800
Nov 20, 20247.437.507.417.486.65255,400
Nov 19, 20247.357.417.267.416.59434,100
Nov 18, 20247.187.357.187.356.54432,900
Nov 15, 20247.147.197.137.196.39250,200
Nov 14, 20247.157.177.137.166.37269,500
Nov 13, 20247.047.137.037.126.33463,900
Nov 12, 20247.117.116.977.016.23579,100
Nov 11, 20246.967.076.957.066.28538,000
Nov 8, 20246.906.936.866.906.14386,300
Nov 7, 20246.956.996.856.916.15396,600
Nov 6, 20246.756.986.756.946.171,361,700
Nov 5, 20246.476.596.436.525.80171,300
Nov 4, 20246.656.686.466.495.77523,700
Nov 1, 20246.716.776.686.685.94271,100
Oct 31, 2024 0.113 Dividend
Oct 31, 20246.786.806.696.776.02412,500
Oct 30, 20246.846.946.826.926.05380,200
Oct 29, 20246.876.916.836.886.02324,300
Oct 28, 20246.806.866.766.855.99342,000
Oct 25, 20246.786.846.746.785.93438,300
Oct 24, 20246.696.786.686.785.93381,200
Oct 23, 20246.666.706.616.685.84423,600
Oct 22, 20246.676.696.626.695.85429,300
Oct 21, 20246.696.726.656.695.85375,200
Oct 18, 20246.656.706.626.695.85463,200
Oct 17, 20246.656.696.566.635.80388,900
Oct 16, 20246.406.586.386.565.74457,800
Oct 15, 20246.336.426.326.415.61609,600
Oct 11, 20246.076.246.066.235.451,055,500
Oct 10, 20246.066.106.006.025.27405,800
Oct 9, 20245.996.085.976.075.31577,400
Oct 8, 20245.955.985.955.985.23225,500
Oct 7, 20245.945.965.905.955.21175,300
Oct 4, 20245.945.965.925.925.18225,400
Oct 3, 20245.875.925.835.925.18137,100
Oct 2, 20245.865.875.855.865.13110,400
Oct 1, 20245.915.915.845.875.14132,700
Sep 30, 20245.925.945.855.935.19186,700
Sep 27, 2024 0.113 Dividend
Sep 27, 20245.965.965.875.915.17380,300
Sep 26, 20246.006.025.996.005.15341,100
Sep 25, 20246.006.005.976.005.15262,000
Sep 24, 20246.006.005.986.005.15102,500
Sep 23, 20246.006.005.955.995.14234,400
Sep 20, 20245.955.995.925.985.13138,800
Sep 19, 20245.955.975.895.955.11227,600
Sep 18, 20245.905.925.865.895.06280,900
Sep 17, 20245.925.935.855.895.06273,500
Sep 16, 20245.905.905.865.905.0697,800
Sep 13, 20245.855.895.825.875.04150,300
Sep 12, 20245.805.845.775.825.00116,500
Sep 11, 20245.605.795.605.774.95224,100
Sep 10, 20245.865.875.625.784.96402,000
Sep 9, 20245.735.895.735.825.00157,800
Sep 6, 20245.845.855.655.654.85320,500
Sep 5, 20245.845.875.805.835.0073,300
Sep 4, 20245.755.825.715.804.98133,300
Sep 3, 20245.855.855.755.784.96168,300
Aug 30, 2024 0.113 Dividend
Aug 30, 20245.835.915.835.895.06182,200
Aug 29, 20246.046.045.986.005.05283,700
Aug 28, 20246.046.045.976.035.08311,400
Aug 27, 20246.026.056.006.035.08190,500
Aug 26, 20246.046.056.016.045.09150,100
Aug 23, 20245.906.035.896.005.05353,500
Aug 22, 20245.925.945.865.864.94248,100
Aug 21, 20245.955.975.915.955.01199,500
Aug 20, 20245.976.005.895.985.04232,300
Aug 19, 20245.935.975.865.965.0290,800
Aug 16, 20245.935.965.885.945.0092,500
Aug 15, 20245.925.965.885.945.00226,600
Aug 14, 20245.755.865.725.854.93157,400
Aug 13, 20245.675.745.625.724.82196,800
Aug 12, 20245.695.715.555.574.69177,700
Aug 9, 20245.455.655.455.604.72274,800
Aug 8, 20245.355.505.355.484.62266,100
Aug 7, 20245.585.665.235.284.45414,600
Aug 6, 20244.985.564.985.374.52508,300
Aug 2, 20245.605.655.415.494.62561,200
Aug 1, 20246.116.115.825.824.90459,400
Jul 31, 2024 0.113 Dividend
Jul 31, 20246.186.186.086.115.15121,600
Jul 30, 20246.196.226.186.205.13219,600
Jul 29, 20246.176.206.146.185.11298,700
Jul 26, 20246.136.186.136.165.09227,000
Jul 25, 20246.066.166.046.135.07251,800
Jul 24, 20246.116.126.036.034.99108,900
Jul 23, 20246.146.156.086.125.06148,100
Jul 22, 20246.046.126.026.105.04293,300
Jul 19, 20246.026.055.976.024.98169,000
Jul 18, 20246.126.185.946.024.98379,300
Jul 17, 20246.066.156.046.145.08355,000
Jul 16, 20246.006.105.976.095.04395,800
Jul 15, 20245.895.975.875.964.93228,800
Jul 12, 20245.905.915.835.884.86218,100
Jul 11, 20245.835.895.825.894.87157,000
Jul 10, 20245.745.845.725.834.82174,400
Jul 9, 20245.615.745.585.744.75169,200
Jul 8, 20245.605.625.585.624.6531,400
Jul 5, 20245.655.655.555.594.6288,900
Jul 4, 20245.625.645.585.644.6653,900
Jul 3, 20245.585.645.575.604.63308,100
Jul 2, 20245.545.575.505.564.60102,000
Jun 28, 2024 0.113 Dividend
Jun 28, 20245.545.605.475.594.62152,900
Jun 27, 20245.645.665.585.654.58157,200
Jun 26, 20245.645.655.565.654.58138,900
Jun 25, 20245.705.745.645.664.59168,400
Jun 24, 20245.605.745.525.724.64279,900
Jun 21, 20245.665.665.505.574.51146,400
Jun 20, 20245.665.765.635.644.57238,300
Jun 19, 20245.545.705.545.664.5994,800
Jun 18, 20245.425.595.425.594.53148,000
Jun 17, 20245.295.485.265.404.38250,100
Jun 14, 20245.385.385.015.234.24379,800
Jun 13, 20245.705.705.285.434.40400,500
Jun 12, 20245.795.805.665.694.61139,500
Jun 11, 20245.785.805.565.654.58252,300
Jun 10, 20245.785.855.775.784.68111,600
Jun 7, 20245.765.855.735.824.7296,800
Jun 6, 20245.855.885.775.784.68117,800
Jun 5, 20245.855.855.805.844.7387,500

Related Tickers

DFN.TO Dividend 15 Split Corp.
5.99
-0.25%
 
FTN.TO Financial 15 Split Corp.
9.02
-0.44%
 
DGS.TO Dividend Growth Split Corp.
6.79
-0.15%
 
DF.TO Dividend 15 Split Corp. II
5.98
-0.66%
 
BK.TO Canadian Banc Corp.
11.62
-0.09%
 
LBS.TO Life & Banc Split Corp.
9.25
0.00%
 
ENS.TO E Split Corp.
14.58
+0.07%
 
GDV.TO Global Dividend Growth Split Corp.
10.92
-0.55%
 
LFE.TO Canadian Life Companies Split Corp.
6.37
+0.16%
 
LCS.TO Brompton Lifeco Split Corp.
8.60
-1.26%