Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

First National Financial Corporation (FN-PA.TO)

Compare
14.36
0.00
(0.00%)
At close: April 16 at 10:45:00 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.3614.3614.3614.3614.36-
Apr 16, 202514.3514.3614.3514.3614.362,800
Apr 15, 202514.0314.0314.0314.0314.03329
Apr 14, 202514.0214.0214.0214.0214.02106
Apr 11, 202514.0014.0014.0014.0014.00-
Apr 10, 202514.0014.0014.0014.0014.00-
Apr 9, 202514.0014.0014.0014.0014.00253
Apr 8, 202514.2514.2513.9914.0014.006,973
Apr 7, 202514.5014.5013.8614.2514.2517,860
Apr 4, 202514.6314.6414.0914.5014.506,400
Apr 3, 202514.9014.9014.7014.9014.904,900
Apr 2, 202514.7315.0114.7015.0015.006,700
Apr 1, 202514.7014.7014.7014.7014.70-
Mar 31, 2025 0.180938 Dividend
Mar 31, 202514.6714.7014.6714.7014.702,200
Mar 28, 202514.7014.7014.7014.7014.52900
Mar 27, 202514.7014.7014.7014.7014.52-
Mar 26, 202514.7014.7014.7014.7014.52-
Mar 25, 202514.7014.7014.7014.7014.52-
Mar 24, 202514.7014.7014.6914.7014.52900
Mar 21, 202514.7014.7014.7014.7014.52-
Mar 20, 202514.6014.7014.6014.7014.52600
Mar 19, 202514.7014.7014.6014.6014.42500
Mar 18, 202514.7014.7014.7014.7014.52400
Mar 17, 202514.7014.7014.7014.7014.52-
Mar 14, 202514.7014.7014.7014.7014.52500
Mar 13, 202514.7014.7014.7014.7014.523,000
Mar 12, 202514.7014.7014.7014.7014.525,600
Mar 11, 202514.7014.7014.7014.7014.5212,345
Mar 10, 202514.7014.7014.7014.7014.52400
Mar 7, 202514.7014.7014.7014.7014.52-
Mar 6, 202514.7014.7014.7014.7014.525,800
Mar 5, 202514.7014.7014.6914.7014.524,100
Mar 4, 202514.7014.7014.7014.7014.522,000
Mar 3, 202514.7014.8514.7014.7014.528,000
Feb 28, 202514.7014.7014.7014.7014.525,100
Feb 27, 202514.7014.7014.7014.7014.52500
Feb 26, 202514.6914.7014.6914.7014.52400
Feb 25, 202514.6014.6014.6014.6014.42-
Feb 24, 202514.5514.6014.5514.6014.421,400
Feb 21, 202514.5814.5914.5814.5914.412,100
Feb 20, 202514.6014.6014.6014.6014.4210,900
Feb 19, 202514.6714.6714.6714.6714.49-
Feb 18, 202514.6714.6714.6714.6714.49-
Feb 14, 202514.6514.6714.6514.6714.491,000
Feb 13, 202514.4014.4014.4014.4014.22-
Feb 12, 202514.4514.4514.4014.4014.221,800
Feb 11, 202514.3014.3014.3014.3014.12-
Feb 10, 202514.3014.3014.3014.3014.121,900
Feb 7, 202514.3014.3014.3014.3014.12100
Feb 6, 202514.0114.0514.0014.0513.881,300
Feb 5, 202514.4014.4014.4014.4014.22-
Feb 4, 202514.4014.4014.4014.4014.22-
Feb 3, 202514.5514.5514.4014.4014.221,005
Jan 31, 202514.6814.6814.6814.6814.50360
Jan 30, 202514.6614.6614.6614.6614.48-
Jan 29, 202514.6514.6614.6514.6614.48500
Jan 28, 202514.6514.6514.6514.6514.47400
Jan 27, 202514.6614.6814.6614.6814.50600
Jan 24, 202514.4114.6714.4114.6714.49550
Jan 23, 202514.6014.6014.6014.6014.42400
Jan 22, 202514.5514.5514.5014.5514.371,800
Jan 21, 202514.6014.6514.6014.6014.4211,900
Jan 20, 202514.6514.6514.6014.6014.421,600
Jan 17, 202514.7014.7014.6014.6914.517,100
Jan 16, 202514.6814.7514.6814.7514.575,661
Jan 15, 202514.6714.6714.6714.6714.49-
Jan 14, 202514.6714.6714.6714.6714.49700
Jan 13, 202514.7514.7514.6014.6014.422,650
Jan 10, 202514.7214.7214.6014.7214.542,000
Jan 9, 202514.6014.6114.6014.6014.42300
Jan 8, 202514.5014.5014.5014.5014.32-
Jan 7, 202514.5014.5014.5014.5014.32100
Jan 6, 202514.7314.7314.4814.5014.322,400
Jan 3, 202514.7214.7214.7214.7214.54-
Jan 2, 202514.6214.7314.6214.7214.541,150
Dec 31, 2024 0.180938 Dividend
Dec 31, 202414.5014.7514.5014.7514.571,834
Dec 30, 202414.6514.6514.6514.6514.291,000
Dec 27, 202414.5014.7014.5014.7014.345,780
Dec 24, 202414.4014.4014.4014.4014.05-
Dec 23, 202414.6014.7014.4014.4014.054,128
Dec 20, 202414.2014.6014.2014.5014.1412,000
Dec 19, 202414.1514.2014.1514.2013.854,515
Dec 18, 202413.8014.2013.8014.2013.855,036
Dec 17, 202413.8213.8213.8213.8213.485,000
Dec 16, 202413.7213.9613.6213.8613.522,647
Dec 13, 202413.7514.0013.7514.0013.665,100
Dec 12, 202413.5613.5613.5513.5513.221,200
Dec 11, 202413.5813.5913.5513.5913.261,400
Dec 10, 202413.5913.5913.5913.5913.261,981
Dec 9, 202413.5013.5913.5013.5913.262,937
Dec 6, 202413.5513.5513.5013.5013.171,200
Dec 5, 202413.5113.5113.5013.5013.171,200
Dec 4, 202413.5113.5113.5113.5113.18100
Dec 3, 202413.6513.9013.6513.9013.56550
Dec 2, 202413.6513.6513.6513.6513.32-
Nov 29, 202413.4913.7013.4913.6513.321,370
Nov 28, 202413.5013.6013.4913.6013.273,200
Nov 27, 202413.2713.3013.2513.3012.972,500
Nov 26, 202413.2813.2813.2513.2712.94600
Nov 25, 202413.2913.2913.2913.2912.961,000
Nov 22, 202413.2513.2513.2513.2512.93-
Nov 21, 202413.2513.2513.2513.2512.93-
Nov 20, 202413.0513.2513.0513.2512.931,443
Nov 19, 202413.0013.0013.0013.0012.68-
Nov 18, 202413.0013.0013.0013.0012.68-
Nov 15, 202413.0013.0013.0013.0012.68-
Nov 14, 202413.0013.0013.0013.0012.68-
Nov 13, 202413.0013.0013.0013.0012.68-
Nov 12, 202413.0013.0013.0013.0012.68-
Nov 11, 202413.1013.1013.0013.0012.682,901
Nov 8, 202413.1013.1013.1013.1012.78-
Nov 7, 202413.1013.1013.1013.1012.78800
Nov 6, 202413.1913.1913.1013.1512.832,600
Nov 5, 202413.1713.1713.1713.1712.85300
Nov 4, 202413.4013.4013.4013.4013.07-
Nov 1, 202413.4013.4013.4013.4013.071,000
Oct 31, 202413.3013.3013.3013.3012.97-
Oct 30, 202413.6013.6013.3013.3012.973,700
Oct 29, 202413.3013.3013.3013.3012.97200
Oct 28, 202413.4913.4913.4913.4913.16-
Oct 25, 202413.3913.4913.3913.4913.164,700
Oct 24, 202413.3013.3013.3013.3012.971,000
Oct 23, 202413.3013.3013.3013.3012.97-
Oct 22, 202413.3013.3013.3013.3012.97-
Oct 21, 202413.2013.3013.2013.3012.971,000
Oct 18, 202413.1013.1013.1013.1012.78668
Oct 17, 202413.2513.2513.2513.2512.93-
Oct 16, 202413.2513.2513.2513.2512.93601
Oct 15, 202413.1813.1813.0013.0012.682,950
Oct 11, 202413.4413.4513.4413.4513.12800
Oct 10, 202413.3013.3013.3013.3012.97-
Oct 9, 202413.3013.3013.3013.3012.97-
Oct 8, 202413.2713.5013.2713.3012.972,215
Oct 7, 202413.5513.5513.5513.5513.221,100
Oct 4, 202413.5513.5513.5513.5513.22100
Oct 3, 202413.4013.4013.4013.4013.07-
Oct 2, 202413.5513.5513.4013.4013.07600
Oct 1, 202413.4013.4013.4013.4013.07-
Sep 30, 202413.1513.4013.1413.4013.071,800
Sep 27, 2024 0.180938 Dividend
Sep 27, 202413.2513.2513.1813.1812.86650
Sep 26, 202413.2013.2013.2013.2012.70-
Sep 25, 202413.2013.2013.2013.2012.70-
Sep 24, 202413.2013.2013.2013.2012.70-
Sep 23, 202413.2013.2013.2013.2012.70-
Sep 20, 202413.2013.2013.2013.2012.70-
Sep 19, 202413.2013.2013.2013.2012.70300
Sep 18, 202413.2013.2013.2013.2012.70-
Sep 17, 202413.2013.2013.2013.2012.70-
Sep 16, 202413.2013.2013.2013.2012.70400
Sep 13, 202413.1513.1513.1513.1512.65-
Sep 12, 202413.1513.1513.1513.1512.65-
Sep 11, 202413.1513.1513.1513.1512.65300
Sep 10, 202413.2513.2513.2513.2512.75-
Sep 9, 202413.3213.3213.2513.2512.752,800
Sep 6, 202413.3013.3013.3013.3012.80100
Sep 5, 202413.3013.3013.3013.3012.80-
Sep 4, 202413.3013.3013.3013.3012.80-
Sep 3, 202413.3113.3113.3013.3012.801,200
Aug 30, 202413.3013.3013.3013.3012.80-
Aug 29, 202413.2713.3113.2513.3012.80800
Aug 28, 202413.4613.4613.3013.3012.804,000
Aug 27, 202413.3613.4013.3513.4012.896,100
Aug 26, 202413.2513.2513.2513.2512.75100
Aug 23, 202413.2513.2513.2513.2512.75200
Aug 22, 202413.1513.1513.1313.1512.651,600
Aug 21, 202413.2513.2513.2513.2512.751,800
Aug 20, 202413.0713.2513.0513.2512.753,750
Aug 19, 202413.1513.1513.1513.1512.65-
Aug 16, 202413.1513.1513.1513.1512.65-
Aug 15, 202413.0013.1513.0013.1512.651,100
Aug 14, 202412.9312.9312.9012.9312.4418,116
Aug 13, 202412.8612.9112.8612.9112.42600
Aug 12, 202412.8912.8912.5012.5012.033,687
Aug 9, 202413.0013.0013.0013.0012.512,575
Aug 8, 202413.0013.0012.7112.9712.488,000
Aug 7, 202413.0213.0213.0213.0212.53200
Aug 6, 202413.3213.3213.3213.3212.82-
Aug 2, 202413.3213.3213.3213.3212.821,000
Aug 1, 202413.5013.5013.5013.5012.99-
Jul 31, 202413.5013.5013.5013.5012.991,250
Jul 30, 202413.5013.5013.5013.5012.991,200
Jul 29, 202413.3513.3513.3513.3512.84-
Jul 26, 202413.3013.3513.3013.3512.841,100
Jul 25, 202413.3313.3513.3313.3512.841,900
Jul 24, 202413.3513.3513.1013.1012.601,450
Jul 23, 202413.3013.3013.3013.3012.80-
Jul 22, 202413.3013.3013.3013.3012.801,100
Jul 19, 202413.2513.2513.2513.2512.75-
Jul 18, 202413.2513.2513.2513.2512.75-
Jul 17, 202413.2513.2513.2513.2512.75-
Jul 16, 202413.2513.2513.2513.2512.75-
Jul 15, 202413.2513.2513.2513.2512.75-
Jul 12, 202413.2413.2513.2413.2512.752,100
Jul 11, 202413.2513.2513.2513.2512.75800
Jul 10, 202413.2513.2513.2513.2512.75-
Jul 9, 202413.2513.2513.2513.2512.75-
Jul 8, 202413.2513.2513.2513.2512.75-
Jul 5, 202413.2513.2513.2513.2512.75-
Jul 4, 202413.2513.2513.2513.2512.75-
Jul 3, 202413.2513.2513.2513.2512.75900
Jul 2, 202413.1313.1313.1313.1312.63-
Jun 28, 2024 0.180938 Dividend
Jun 28, 202413.1313.1313.1313.1312.63-
Jun 27, 202413.1713.1713.1313.1312.461,300
Jun 26, 202413.1313.1513.0013.1212.452,800
Jun 25, 202413.2213.2213.1713.1712.501,600
Jun 24, 202413.2013.2813.2013.2812.603,100
Jun 21, 202412.9012.9012.9012.9012.241,400
Jun 20, 202412.9012.9012.9012.9012.24300
Jun 19, 202412.9212.9212.9212.9212.26-
Jun 18, 202413.1013.1012.9212.9212.26900
Jun 17, 202412.7412.7412.7412.7412.09100
Jun 14, 202412.9812.9812.9812.9812.32-
Jun 13, 202412.9912.9912.9812.9812.322,700
Jun 12, 202413.0013.0013.0013.0012.34500
Jun 11, 202413.1013.1513.0013.0012.341,700
Jun 10, 202413.0013.0013.0013.0012.341,300
Jun 7, 202413.1813.1813.1813.1812.51-
Jun 6, 202413.1813.1813.1813.1812.51-
Jun 5, 202413.1813.1813.1813.1812.513,200
Jun 4, 202413.2513.2513.2513.2512.57-
Jun 3, 202413.2513.2513.2513.2512.57-
May 31, 202413.2513.2513.2413.2512.573,702
May 30, 202413.2013.2513.2013.2512.575,500
May 29, 202413.0513.1013.0513.1012.437,665
May 28, 202413.0013.1013.0013.1012.434,365
May 27, 202413.0513.2013.0213.0212.355,100
May 24, 202413.0213.0213.0213.0212.351,200
May 23, 202413.0113.0113.0113.0112.34-
May 22, 202413.0113.0113.0113.0112.34-
May 21, 202413.0113.0113.0113.0112.34-
May 17, 202413.0113.0113.0113.0112.34-
May 16, 202413.0113.0113.0113.0112.342,200
May 15, 202413.1013.1013.1013.1012.43-
May 14, 202413.1013.1013.1013.1012.43-
May 13, 202413.1113.1113.1013.1012.434,900
May 10, 202413.1113.1113.1013.1012.437,700
May 9, 202413.3013.3013.1113.1112.44250
May 8, 202412.9413.0012.9413.0012.342,000
May 7, 202413.0813.0813.0013.0012.34637
May 6, 202413.0813.0813.0813.0812.412,380
May 3, 202412.9813.0512.9613.0412.372,200
May 2, 202412.9512.9512.9512.9512.29-
May 1, 202412.5512.9512.5212.9512.294,005
Apr 30, 202412.9813.0012.8913.0012.3415,500
Apr 29, 202412.6012.6012.6012.6011.96-
Apr 26, 202412.6012.6012.6012.6011.96-
Apr 25, 202412.6012.6012.6012.6011.96-
Apr 24, 202412.6012.6012.6012.6011.96-
Apr 23, 202412.5812.6012.5812.6011.962,200
Apr 22, 202412.6012.6012.6012.6011.96265
Apr 19, 202412.6012.6012.6012.6011.96-
Apr 18, 202412.5112.6012.0612.6011.962,800
Apr 17, 202412.5512.5512.5512.5511.91-