Toronto - Delayed Quote CAD

First National Financial Corp (FN-PB.TO)

Compare
15.45 0.00 (0.00%)
At close: December 11 at 3:59:09 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 15.45 15.45 15.45 15.45 15.45 -
Dec 12, 2024 15.45 15.45 15.45 15.45 15.45 -
Dec 11, 2024 15.45 15.45 15.45 15.45 15.45 250
Dec 10, 2024 15.44 15.44 15.44 15.44 15.44 -
Dec 9, 2024 15.44 15.44 15.44 15.44 15.44 -
Dec 6, 2024 15.43 15.44 15.43 15.44 15.44 500
Dec 5, 2024 15.44 15.45 15.44 15.45 15.45 1,500
Dec 4, 2024 15.50 15.50 15.50 15.50 15.50 700
Dec 3, 2024 15.20 15.75 15.20 15.75 15.75 6,600
Dec 2, 2024 14.80 14.80 14.80 14.80 14.80 -
Nov 29, 2024 14.74 14.80 14.74 14.80 14.80 4,080
Nov 28, 2024 14.68 14.68 14.68 14.68 14.68 150
Nov 27, 2024 14.52 14.52 14.48 14.48 14.48 1,900
Nov 26, 2024 14.68 14.68 14.68 14.68 14.68 600
Nov 25, 2024 14.60 14.60 14.48 14.48 14.48 800
Nov 22, 2024 14.65 14.65 14.60 14.60 14.60 2,300
Nov 21, 2024 14.79 14.79 14.79 14.79 14.79 200
Nov 20, 2024 14.60 14.84 14.60 14.84 14.84 300
Nov 19, 2024 14.55 14.60 14.50 14.60 14.60 1,900
Nov 18, 2024 14.85 14.85 14.60 14.60 14.60 2,700
Nov 15, 2024 14.85 14.85 14.85 14.85 14.85 -
Nov 14, 2024 14.85 14.85 14.85 14.85 14.85 -
Nov 13, 2024 14.85 14.85 14.85 14.85 14.85 -
Nov 12, 2024 14.75 14.85 14.75 14.85 14.85 900
Nov 11, 2024 14.85 14.85 14.85 14.85 14.85 -
Nov 8, 2024 14.68 14.85 14.68 14.85 14.85 3,100
Nov 7, 2024 14.60 14.70 14.60 14.65 14.65 950
Nov 6, 2024 14.52 14.52 14.52 14.52 14.52 165
Nov 5, 2024 14.52 14.52 14.52 14.52 14.52 100
Nov 4, 2024 14.50 14.50 14.50 14.50 14.50 -
Nov 1, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 31, 2024 14.50 14.50 14.50 14.50 14.50 100
Oct 30, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 29, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 28, 2024 14.50 14.50 14.50 14.50 14.50 709
Oct 25, 2024 14.57 14.57 14.57 14.57 14.57 -
Oct 24, 2024 14.57 14.57 14.57 14.57 14.57 -
Oct 23, 2024 14.57 14.57 14.57 14.57 14.57 1,300
Oct 22, 2024 14.60 14.60 14.55 14.55 14.55 900
Oct 21, 2024 14.53 14.53 14.39 14.50 14.50 2,200
Oct 18, 2024 14.50 14.50 14.50 14.50 14.50 1,500
Oct 17, 2024 14.46 14.46 14.45 14.45 14.45 600
Oct 16, 2024 14.40 14.40 14.40 14.40 14.40 106
Oct 15, 2024 14.45 14.45 14.42 14.45 14.45 1,500
Oct 11, 2024 14.33 14.33 14.33 14.33 14.33 -
Oct 10, 2024 14.45 14.45 14.33 14.33 14.33 700
Oct 9, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 8, 2024 14.50 14.50 14.50 14.50 14.50 300
Oct 7, 2024 14.48 14.50 14.48 14.50 14.50 600
Oct 4, 2024 14.54 14.54 14.54 14.54 14.54 100
Oct 3, 2024 14.45 14.45 14.45 14.45 14.45 101
Oct 2, 2024 14.25 14.45 14.25 14.40 14.40 800
Oct 1, 2024 14.25 14.25 14.23 14.23 14.23 300
Sep 30, 2024 14.61 14.62 14.01 14.01 14.01 6,450
Sep 27, 2024 0.44 Dividend
Sep 27, 2024 14.89 14.94 14.58 14.58 14.58 1,975
Sep 26, 2024 15.00 15.00 15.00 15.00 14.56 1,200
Sep 25, 2024 15.00 15.00 15.00 15.00 14.56 1,500
Sep 24, 2024 14.98 15.00 14.98 15.00 14.56 2,600
Sep 23, 2024 14.90 14.90 14.90 14.90 14.47 -
Sep 20, 2024 14.97 14.97 14.90 14.90 14.47 248
Sep 19, 2024 14.90 14.90 14.85 14.85 14.42 3,200
Sep 18, 2024 14.98 14.98 14.81 14.81 14.38 2,875
Sep 17, 2024 14.87 15.00 14.75 14.75 14.32 7,543
Sep 16, 2024 14.97 15.02 14.97 14.98 14.54 1,312
Sep 13, 2024 14.68 14.68 14.68 14.68 14.25 100
Sep 12, 2024 14.95 14.95 14.95 14.95 14.52 800
Sep 11, 2024 15.35 15.35 15.35 15.35 14.90 -
Sep 10, 2024 15.35 15.35 15.35 15.35 14.90 -
Sep 9, 2024 14.85 15.35 14.83 15.35 14.90 8,125
Sep 6, 2024 14.85 14.85 14.65 14.80 14.37 2,700
Sep 5, 2024 14.75 14.75 14.75 14.75 14.32 -
Sep 4, 2024 14.74 14.78 14.74 14.75 14.32 5,200
Sep 3, 2024 14.75 14.75 14.60 14.73 14.30 1,800
Aug 30, 2024 14.60 14.65 14.55 14.65 14.22 1,200
Aug 29, 2024 14.60 14.60 14.60 14.60 14.18 -
Aug 28, 2024 14.58 14.60 14.58 14.60 14.18 600
Aug 27, 2024 14.60 14.60 14.42 14.42 14.00 200
Aug 26, 2024 14.65 14.65 14.65 14.65 14.22 -
Aug 23, 2024 14.59 14.65 14.59 14.65 14.22 1,100
Aug 22, 2024 14.30 14.30 14.30 14.30 13.88 31,950
Aug 21, 2024 14.45 14.50 14.45 14.50 14.08 300
Aug 20, 2024 14.50 14.50 14.50 14.50 14.08 -
Aug 19, 2024 14.50 14.50 14.49 14.50 14.08 1,935
Aug 16, 2024 14.50 14.50 14.50 14.50 14.08 600
Aug 15, 2024 14.50 14.50 14.50 14.50 14.08 415
Aug 14, 2024 14.26 14.26 14.26 14.26 13.85 475
Aug 13, 2024 14.39 14.39 14.39 14.39 13.97 100
Aug 12, 2024 14.25 14.25 14.25 14.25 13.84 3,650
Aug 9, 2024 14.50 14.52 14.20 14.20 13.79 700
Aug 8, 2024 14.50 14.50 14.50 14.50 14.08 100
Aug 7, 2024 14.65 14.65 14.51 14.52 14.10 1,100
Aug 6, 2024 14.51 14.52 14.50 14.51 14.09 1,540
Aug 2, 2024 14.95 15.00 14.80 14.82 14.39 4,175
Aug 1, 2024 15.15 15.15 15.15 15.15 14.71 200
Jul 31, 2024 14.96 14.96 14.96 14.96 14.52 -
Jul 30, 2024 14.96 14.96 14.96 14.96 14.52 -
Jul 29, 2024 14.90 14.96 14.90 14.96 14.52 500
Jul 26, 2024 15.04 15.04 15.00 15.00 14.56 590
Jul 25, 2024 15.01 15.01 15.01 15.01 14.57 -
Jul 24, 2024 15.01 15.01 15.01 15.01 14.57 -
Jul 23, 2024 15.01 15.01 15.01 15.01 14.57 470
Jul 22, 2024 15.00 15.00 15.00 15.00 14.56 -
Jul 19, 2024 15.00 15.00 15.00 15.00 14.56 -
Jul 18, 2024 15.15 15.15 15.00 15.00 14.56 1,125
Jul 17, 2024 15.10 15.15 15.10 15.15 14.71 1,300
Jul 16, 2024 15.15 15.15 15.15 15.15 14.71 -
Jul 15, 2024 15.15 15.15 15.15 15.15 14.71 -
Jul 12, 2024 15.15 15.15 15.15 15.15 14.71 -
Jul 11, 2024 15.01 15.15 15.00 15.15 14.71 970
Jul 10, 2024 15.10 15.10 15.10 15.10 14.66 150
Jul 9, 2024 15.20 15.20 15.20 15.20 14.76 300
Jul 8, 2024 15.09 15.09 15.09 15.09 14.65 -
Jul 5, 2024 14.98 15.20 14.98 15.09 14.65 1,814
Jul 4, 2024 14.97 14.98 14.95 14.98 14.54 2,680
Jul 3, 2024 15.00 15.00 15.00 15.00 14.56 -
Jul 2, 2024 15.00 15.00 15.00 15.00 14.56 100
Jun 28, 2024 0.44 Dividend
Jun 28, 2024 14.60 14.85 14.60 14.85 14.42 940
Jun 27, 2024 15.18 15.18 15.18 15.18 14.31 1,000
Jun 26, 2024 15.18 15.18 15.18 15.18 14.31 2,059
Jun 25, 2024 15.00 15.00 15.00 15.00 14.14 100
Jun 24, 2024 15.10 15.10 15.10 15.10 14.24 -
Jun 21, 2024 15.10 15.10 15.10 15.10 14.24 200
Jun 20, 2024 15.15 15.20 15.15 15.20 14.33 1,500
Jun 19, 2024 15.20 15.20 15.20 15.20 14.33 -
Jun 18, 2024 15.20 15.20 15.20 15.20 14.33 -
Jun 17, 2024 15.20 15.20 15.20 15.20 14.33 524
Jun 14, 2024 15.25 15.25 15.25 15.25 14.38 -
Jun 13, 2024 15.25 15.25 15.25 15.25 14.38 -
Jun 12, 2024 15.25 15.25 15.25 15.25 14.38 900
Jun 11, 2024 15.15 15.15 15.11 15.11 14.25 1,900
Jun 10, 2024 15.20 15.20 15.20 15.20 14.33 700
Jun 7, 2024 15.15 15.15 15.15 15.15 14.28 -
Jun 6, 2024 15.15 15.15 15.15 15.15 14.28 -
Jun 5, 2024 15.11 15.15 15.11 15.15 14.28 200
Jun 4, 2024 15.25 15.25 15.25 15.25 14.38 700
Jun 3, 2024 15.25 15.25 15.25 15.25 14.38 -
May 31, 2024 15.25 15.25 15.25 15.25 14.38 2,502
May 30, 2024 15.25 15.25 15.25 15.25 14.38 -
May 29, 2024 15.25 15.25 15.25 15.25 14.38 1,000
May 28, 2024 15.25 15.25 15.24 15.24 14.37 2,000
May 27, 2024 15.18 15.18 15.18 15.18 14.31 -
May 24, 2024 15.18 15.18 15.18 15.18 14.31 -
May 23, 2024 15.20 15.20 15.18 15.18 14.31 1,600
May 22, 2024 15.15 15.15 15.15 15.15 14.28 -
May 21, 2024 15.15 15.15 15.15 15.15 14.28 -
May 17, 2024 15.15 15.15 15.15 15.15 14.28 200
May 16, 2024 15.10 15.10 14.99 14.99 14.13 1,130
May 15, 2024 14.99 14.99 14.99 14.99 14.13 500
May 14, 2024 14.89 14.89 14.89 14.89 14.04 -
May 13, 2024 14.89 14.89 14.89 14.89 14.04 100
May 10, 2024 15.00 15.00 14.99 14.99 14.13 300
May 9, 2024 14.95 15.10 14.95 15.10 14.24 2,400
May 8, 2024 15.07 15.07 14.82 14.82 13.97 900
May 7, 2024 14.97 15.07 14.97 15.07 14.21 1,700
May 6, 2024 14.88 14.88 14.88 14.88 14.03 612
May 3, 2024 14.86 14.86 14.85 14.85 14.00 800
May 2, 2024 14.99 14.99 14.99 14.99 14.13 -
May 1, 2024 14.99 14.99 14.99 14.99 14.13 600
Apr 30, 2024 14.99 14.99 14.99 14.99 14.13 -
Apr 29, 2024 14.99 14.99 14.99 14.99 14.13 -
Apr 26, 2024 14.99 14.99 14.99 14.99 14.13 -
Apr 25, 2024 14.99 14.99 14.99 14.99 14.13 300
Apr 24, 2024 14.99 14.99 14.99 14.99 14.13 510
Apr 23, 2024 14.95 14.95 14.95 14.95 14.10 323
Apr 22, 2024 14.95 14.95 14.95 14.95 14.10 -
Apr 19, 2024 14.95 15.10 14.95 14.95 14.10 680
Apr 18, 2024 14.85 14.85 14.85 14.85 14.00 460
Apr 17, 2024 14.89 14.89 14.89 14.89 14.04 -
Apr 16, 2024 14.76 15.10 14.76 14.89 14.04 5,250
Apr 15, 2024 14.89 14.99 14.81 14.81 13.96 5,900
Apr 12, 2024 14.81 14.84 14.75 14.84 13.99 1,100
Apr 11, 2024 14.95 14.95 14.90 14.90 14.05 600
Apr 10, 2024 15.00 15.00 15.00 15.00 14.14 300
Apr 9, 2024 15.07 15.07 15.07 15.07 14.21 100
Apr 8, 2024 14.86 14.98 14.86 14.93 14.08 4,243
Apr 5, 2024 15.12 15.12 14.67 14.67 13.83 640
Apr 4, 2024 14.60 14.60 14.60 14.60 13.77 -
Apr 3, 2024 14.60 14.60 14.60 14.60 13.77 -
Apr 2, 2024 14.75 14.78 14.60 14.60 13.77 1,905
Apr 1, 2024 14.60 14.60 14.60 14.60 13.77 100
Mar 28, 2024 14.50 14.50 14.45 14.45 13.62 1,100
Mar 27, 2024 0.44 Dividend
Mar 27, 2024 14.50 14.60 14.50 14.60 13.77 3,041
Mar 26, 2024 15.05 15.05 15.00 15.05 13.77 750
Mar 25, 2024 15.17 15.17 15.16 15.16 13.87 1,100
Mar 22, 2024 15.10 15.10 15.10 15.10 13.82 -
Mar 21, 2024 15.14 15.14 15.10 15.10 13.82 212
Mar 20, 2024 15.10 15.10 15.10 15.10 13.82 500
Mar 19, 2024 15.00 15.20 15.00 15.20 13.91 3,100
Mar 18, 2024 14.90 14.90 14.90 14.90 13.64 600
Mar 15, 2024 14.90 14.90 14.90 14.90 13.64 100
Mar 14, 2024 14.78 14.78 14.78 14.78 13.53 -
Mar 13, 2024 14.70 14.78 14.70 14.78 13.53 793
Mar 12, 2024 15.01 15.01 14.80 14.80 13.54 2,431
Mar 11, 2024 15.00 15.00 14.97 14.97 13.70 2,635
Mar 8, 2024 14.85 15.00 14.80 14.96 13.69 5,750
Mar 7, 2024 14.79 14.90 14.79 14.80 13.54 3,700
Mar 6, 2024 14.57 14.78 14.57 14.70 13.45 2,801
Mar 5, 2024 14.55 14.70 14.55 14.70 13.45 1,120
Mar 4, 2024 14.54 14.54 14.54 14.54 13.31 -
Mar 1, 2024 14.53 14.54 14.53 14.54 13.31 900
Feb 29, 2024 14.55 14.55 14.49 14.49 13.26 335
Feb 28, 2024 14.49 14.70 14.49 14.70 13.45 1,100
Feb 27, 2024 14.54 14.54 14.54 14.54 13.31 100
Feb 26, 2024 14.49 14.49 14.49 14.49 13.26 550
Feb 23, 2024 14.39 14.60 14.39 14.49 13.26 3,250
Feb 22, 2024 14.39 14.39 14.39 14.39 13.17 500
Feb 21, 2024 14.39 14.39 14.39 14.39 13.17 100
Feb 20, 2024 14.50 14.50 14.50 14.50 13.27 200
Feb 16, 2024 14.48 14.48 14.48 14.48 13.25 100
Feb 15, 2024 14.45 14.45 14.45 14.45 13.22 -
Feb 14, 2024 14.45 14.45 14.45 14.45 13.22 -
Feb 13, 2024 14.45 14.45 14.45 14.45 13.22 300
Feb 12, 2024 14.35 14.35 14.35 14.35 13.13 326
Feb 9, 2024 14.35 14.35 14.35 14.35 13.13 -
Feb 8, 2024 14.44 14.49 14.35 14.35 13.13 2,200
Feb 7, 2024 14.55 14.55 14.55 14.55 13.32 -
Feb 6, 2024 14.55 14.55 14.55 14.55 13.32 500
Feb 5, 2024 14.10 14.10 14.10 14.10 12.90 -
Feb 2, 2024 14.10 14.10 14.10 14.10 12.90 1,800
Feb 1, 2024 14.40 14.40 14.40 14.40 13.18 1,150
Jan 31, 2024 14.30 14.30 14.30 14.30 13.09 1,000
Jan 30, 2024 14.40 14.40 14.40 14.40 13.18 -
Jan 29, 2024 14.40 14.40 14.40 14.40 13.18 -
Jan 26, 2024 14.30 14.55 14.30 14.40 13.18 3,325
Jan 25, 2024 14.20 14.20 14.20 14.20 13.00 200
Jan 24, 2024 14.02 14.02 14.02 14.02 12.83 100
Jan 23, 2024 14.00 14.00 14.00 14.00 12.81 1,270
Jan 22, 2024 13.80 13.80 13.80 13.80 12.63 -
Jan 19, 2024 13.80 13.80 13.80 13.80 12.63 -
Jan 18, 2024 13.80 13.80 13.80 13.80 12.63 -
Jan 17, 2024 13.80 13.90 13.80 13.80 12.63 1,247
Jan 16, 2024 13.52 13.71 13.52 13.71 12.55 1,203
Jan 15, 2024 13.35 13.40 13.35 13.40 12.26 2,930
Jan 12, 2024 13.40 13.40 13.40 13.40 12.26 -
Jan 11, 2024 13.40 13.40 13.30 13.40 12.26 600
Jan 10, 2024 13.35 13.40 13.35 13.40 12.26 660
Jan 9, 2024 13.25 13.25 13.25 13.25 12.13 300
Jan 8, 2024 13.24 13.24 13.23 13.23 12.11 450
Jan 5, 2024 13.20 13.20 13.20 13.20 12.08 1,250
Jan 4, 2024 13.29 13.29 13.20 13.20 12.08 1,060
Jan 3, 2024 13.30 13.30 13.30 13.30 12.17 -
Jan 2, 2024 13.30 13.30 13.30 13.30 12.17 -
Dec 29, 2023 13.26 13.30 13.25 13.30 12.17 1,200
Dec 28, 2023 0.46 Dividend
Dec 28, 2023 13.30 13.49 13.30 13.49 12.35 2,300
Dec 27, 2023 13.65 13.65 13.65 13.65 12.08 -
Dec 22, 2023 13.70 13.70 13.64 13.65 12.08 2,060
Dec 21, 2023 13.75 13.75 13.62 13.62 12.05 1,550
Dec 20, 2023 13.75 13.75 13.60 13.60 12.03 1,820
Dec 19, 2023 13.56 13.80 13.56 13.73 12.15 1,880
Dec 18, 2023 13.55 13.55 13.55 13.55 11.99 -
Dec 15, 2023 13.51 13.55 13.51 13.55 11.99 570
Dec 14, 2023 13.40 13.50 13.40 13.50 11.94 11,666
Dec 13, 2023 13.40 13.40 13.40 13.40 11.85 -

Related Tickers

FMCKN Federal Home Loan Mortgage Corporation
8.95
0.00%
 
FMCKP Federal Home Loan Mortgage Corporation
16.25
-1.52%
 
FNMAI Federal National Mortgage Association
9.25
+0.54%
 
ECN.TO ECN Capital Corp.
2.9200
+3.18%
 
AI.TO Atrium Mortgage Investment Corporation
11.37
-0.09%
 
MKP.TO MCAN Mortgage Corporation
18.60
-1.01%
 
FNMAS Federal National Mortgage Association
10.99
-1.79%
 
TF.TO Timbercreek Financial Corp.
7.26
-0.55%
 
FMCC Federal Home Loan Mortgage Corporation
2.5300
-3.07%
 
FNMA Federal National Mortgage Association
2.5600
-4.48%