OTC Markets OTCPK - Delayed Quote USD

North American Financial 15 Split Corp. (FNCSF)

Compare
5.03 +0.08 (+1.62%)
As of December 17 at 3:19:52 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 5.03 5.03 5.03 5.03 5.03 100
Dec 16, 2024 4.86 4.86 4.86 4.86 4.86 -
Dec 13, 2024 4.86 4.86 4.86 4.86 4.86 2,650
Dec 12, 2024 5.02 5.02 4.95 4.95 4.95 200
Dec 11, 2024 5.13 5.13 5.13 5.13 5.13 218
Dec 10, 2024 5.15 5.15 5.15 5.15 5.15 100
Dec 9, 2024 5.20 5.20 5.19 5.19 5.19 630
Dec 6, 2024 5.18 5.18 5.18 5.18 5.18 1,465
Dec 5, 2024 5.24 5.24 5.24 5.24 5.24 1,465
Dec 4, 2024 5.24 5.24 5.24 5.24 5.24 4,000
Dec 3, 2024 5.28 5.32 5.28 5.32 5.32 300
Dec 2, 2024 5.26 5.26 4.98 5.22 5.22 1,400
Nov 29, 2024 0.11 Dividend
Nov 29, 2024 5.42 5.42 5.42 5.42 5.42 100
Nov 27, 2024 5.42 5.42 5.42 5.42 5.31 100
Nov 26, 2024 5.36 5.36 5.36 5.36 5.25 100
Nov 25, 2024 5.46 5.46 5.46 5.46 5.35 100
Nov 22, 2024 5.08 5.08 5.08 5.08 4.98 -
Nov 21, 2024 5.08 5.08 5.08 5.08 4.98 -
Nov 20, 2024 5.08 5.08 5.08 5.08 4.98 -
Nov 19, 2024 5.08 5.08 5.08 5.08 4.98 -
Nov 18, 2024 5.08 5.08 5.08 5.08 4.98 -
Nov 15, 2024 5.08 5.08 5.08 5.08 4.98 2,382
Nov 14, 2024 5.11 5.11 5.11 5.11 5.00 115
Nov 13, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 12, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 11, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 8, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 7, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 6, 2024 4.70 4.70 4.70 4.70 4.60 -
Nov 5, 2024 4.75 4.75 4.70 4.70 4.60 1,121
Nov 4, 2024 4.93 4.93 4.93 4.93 4.83 -
Nov 1, 2024 4.93 4.93 4.93 4.93 4.83 -
Oct 31, 2024 0.11 Dividend
Oct 31, 2024 4.93 4.93 4.93 4.93 4.83 -
Oct 30, 2024 4.93 4.93 4.93 4.93 4.72 -
Oct 29, 2024 4.93 4.93 4.93 4.93 4.72 2,900
Oct 28, 2024 4.87 4.87 4.87 4.87 4.66 -
Oct 25, 2024 4.87 4.87 4.87 4.87 4.66 212
Oct 24, 2024 4.81 4.81 4.81 4.81 4.60 -
Oct 23, 2024 4.85 4.85 4.81 4.81 4.60 1,214
Oct 22, 2024 4.79 4.79 4.79 4.79 4.58 597
Oct 21, 2024 4.81 4.81 4.81 4.81 4.60 600
Oct 18, 2024 4.80 4.80 4.80 4.80 4.59 -
Oct 17, 2024 4.80 4.80 4.80 4.80 4.59 4,000
Oct 16, 2024 4.60 4.60 4.60 4.60 4.40 -
Oct 15, 2024 4.60 4.60 4.60 4.60 4.40 124
Oct 14, 2024 4.49 4.49 4.49 4.49 4.30 -
Oct 11, 2024 4.47 4.49 4.47 4.49 4.30 408
Oct 10, 2024 4.34 4.34 4.34 4.34 4.15 -
Oct 9, 2024 4.34 4.34 4.34 4.34 4.15 -
Oct 8, 2024 4.34 4.34 4.34 4.34 4.15 -
Oct 7, 2024 4.37 4.37 4.34 4.34 4.15 400
Oct 4, 2024 4.39 4.39 4.39 4.39 4.20 -
Oct 3, 2024 4.39 4.39 4.39 4.39 4.20 -
Oct 2, 2024 4.39 4.39 4.39 4.39 4.20 -
Oct 1, 2024 4.39 4.39 4.39 4.39 4.20 -
Sep 30, 2024 4.39 4.39 4.39 4.39 4.20 -
Sep 27, 2024 0.11 Dividend
Sep 27, 2024 4.39 4.39 4.39 4.39 4.20 -
Sep 26, 2024 4.39 4.39 4.39 4.39 4.09 -
Sep 25, 2024 4.39 4.39 4.39 4.39 4.09 -
Sep 24, 2024 4.39 4.39 4.39 4.39 4.09 -
Sep 23, 2024 4.39 4.39 4.39 4.39 4.09 -
Sep 20, 2024 4.39 4.39 4.39 4.39 4.09 -
Sep 19, 2024 4.37 4.39 4.37 4.39 4.09 2,500
Sep 18, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 17, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 16, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 13, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 12, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 11, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 10, 2024 4.30 4.30 4.30 4.30 4.01 -
Sep 9, 2024 4.30 4.30 4.30 4.30 4.01 1,265
Sep 6, 2024 3.85 3.85 3.85 3.85 3.59 -
Sep 5, 2024 3.85 3.85 3.85 3.85 3.59 -
Sep 4, 2024 3.85 3.85 3.85 3.85 3.59 -
Sep 3, 2024 3.85 3.85 3.85 3.85 3.59 -
Aug 30, 2024 0.11 Dividend
Aug 30, 2024 3.85 3.85 3.85 3.85 3.59 -
Aug 29, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 28, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 27, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 26, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 23, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 22, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 21, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 20, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 19, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 16, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 15, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 14, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 13, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 12, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 9, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 8, 2024 3.85 3.85 3.85 3.85 3.48 -
Aug 7, 2024 3.85 3.85 3.85 3.85 3.48 847
Aug 6, 2024 3.66 3.85 3.66 3.85 3.48 2,241
Aug 5, 2024 4.33 4.33 4.33 4.33 3.92 -
Aug 2, 2024 4.33 4.33 4.33 4.33 3.92 -
Aug 1, 2024 4.33 4.33 4.33 4.33 3.92 100
Jul 31, 2024 0.11 Dividend
Jul 31, 2024 4.44 4.44 4.44 4.44 4.02 -
Jul 30, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 29, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 26, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 25, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 24, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 23, 2024 4.44 4.44 4.44 4.44 3.91 -
Jul 22, 2024 4.44 4.44 4.44 4.44 3.91 1,000
Jul 19, 2024 4.31 4.31 4.31 4.31 3.80 -
Jul 18, 2024 4.31 4.31 4.31 4.31 3.80 -
Jul 17, 2024 4.31 4.31 4.31 4.31 3.80 -
Jul 16, 2024 4.31 4.31 4.31 4.31 3.80 -
Jul 15, 2024 4.31 4.31 4.31 4.31 3.80 500
Jul 12, 2024 4.32 4.32 4.32 4.32 3.81 300
Jul 11, 2024 4.28 4.28 4.28 4.28 3.77 100
Jul 10, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 9, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 8, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 5, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 3, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 2, 2024 3.94 3.94 3.94 3.94 3.47 -
Jul 1, 2024 3.94 3.94 3.94 3.94 3.47 261
Jun 28, 2024 0.11 Dividend
Jun 28, 2024 4.12 4.12 4.12 4.12 3.63 -
Jun 27, 2024 4.10 4.12 4.10 4.12 3.53 209
Jun 26, 2024 4.15 4.15 4.15 4.15 3.56 -
Jun 25, 2024 4.15 4.15 4.15 4.15 3.56 -
Jun 24, 2024 4.15 4.15 4.15 4.15 3.56 261
Jun 21, 2024 4.19 4.19 4.19 4.19 3.59 -
Jun 20, 2024 4.19 4.19 4.19 4.19 3.59 100
Jun 18, 2024 3.99 4.02 3.99 4.02 3.45 200
Jun 17, 2024 3.94 3.94 3.93 3.93 3.37 9,600
Jun 14, 2024 3.72 3.80 3.70 3.80 3.26 1,400
Jun 13, 2024 3.92 3.92 3.90 3.92 3.36 2,200
Jun 12, 2024 4.09 4.09 4.09 4.09 3.51 -
Jun 11, 2024 4.13 4.13 4.09 4.09 3.51 208
Jun 10, 2024 4.20 4.20 4.20 4.20 3.60 -
Jun 7, 2024 4.20 4.20 4.20 4.20 3.60 -
Jun 6, 2024 4.20 4.20 4.20 4.20 3.60 -
Jun 5, 2024 4.20 4.20 4.20 4.20 3.60 -
Jun 4, 2024 4.23 4.23 4.20 4.20 3.60 5,000
Jun 3, 2024 4.35 4.35 4.35 4.35 3.73 -
May 31, 2024 0.11 Dividend
May 31, 2024 4.35 4.35 4.35 4.35 3.73 -
May 30, 2024 4.35 4.35 4.35 4.35 3.63 -
May 29, 2024 4.35 4.35 4.35 4.35 3.63 4,000
May 28, 2024 4.36 4.36 4.36 4.36 3.64 -
May 24, 2024 4.36 4.36 4.36 4.36 3.64 -
May 23, 2024 4.36 4.36 4.36 4.36 3.64 101
May 22, 2024 4.37 4.37 4.37 4.37 3.65 -
May 21, 2024 4.37 4.37 4.37 4.37 3.65 -
May 20, 2024 4.37 4.37 4.37 4.37 3.65 -
May 17, 2024 4.37 4.37 4.37 4.37 3.65 -
May 16, 2024 4.37 4.37 4.37 4.37 3.65 -
May 15, 2024 4.37 4.37 4.37 4.37 3.65 100
May 14, 2024 4.23 4.23 4.23 4.23 3.53 -
May 13, 2024 4.23 4.23 4.23 4.23 3.53 -
May 10, 2024 4.23 4.23 4.23 4.23 3.53 400
May 9, 2024 3.80 3.80 3.80 3.80 3.17 -
May 8, 2024 3.80 3.80 3.80 3.80 3.17 -
May 7, 2024 3.80 3.80 3.80 3.80 3.17 -
May 6, 2024 3.80 3.80 3.80 3.80 3.17 -
May 3, 2024 3.80 3.80 3.80 3.80 3.17 -
May 2, 2024 3.80 3.80 3.80 3.80 3.17 -
May 1, 2024 3.80 3.80 3.80 3.80 3.17 -
Apr 30, 2024 3.80 3.80 3.80 3.80 3.17 -
Apr 29, 2024 0.11 Dividend
Apr 29, 2024 3.80 3.80 3.80 3.80 3.17 -
Apr 26, 2024 3.80 3.80 3.80 3.80 3.08 -
Apr 25, 2024 3.80 3.80 3.80 3.80 3.08 -
Apr 24, 2024 3.80 3.80 3.80 3.80 3.08 -
Apr 23, 2024 3.80 3.80 3.80 3.80 3.08 -
Apr 22, 2024 3.80 3.80 3.80 3.80 3.08 176
Apr 19, 2024 3.75 3.75 3.75 3.75 3.04 1,500
Apr 18, 2024 3.63 3.63 3.63 3.63 2.94 -
Apr 17, 2024 3.67 3.67 3.63 3.63 2.94 218
Apr 16, 2024 3.57 3.57 3.57 3.57 2.89 1,315
Apr 15, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 12, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 11, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 10, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 9, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 8, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 5, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 4, 2024 3.98 3.98 3.98 3.98 3.22 -
Apr 3, 2024 3.98 3.98 3.98 3.98 3.22 3,000
Apr 2, 2024 4.19 4.19 4.19 4.19 3.39 -
Apr 1, 2024 4.19 4.19 4.19 4.19 3.39 -
Mar 28, 2024 4.19 4.19 4.19 4.19 3.39 -
Mar 27, 2024 0.11 Dividend
Mar 27, 2024 4.19 4.19 4.19 4.19 3.39 -
Mar 26, 2024 4.19 4.19 4.19 4.19 3.30 100
Mar 25, 2024 4.19 4.19 4.19 4.19 3.30 -
Mar 22, 2024 4.19 4.19 4.19 4.19 3.30 100
Mar 21, 2024 3.99 3.99 3.99 3.99 3.14 -
Mar 20, 2024 3.99 3.99 3.99 3.99 3.14 -
Mar 19, 2024 3.99 3.99 3.99 3.99 3.14 -
Mar 18, 2024 3.99 3.99 3.99 3.99 3.14 -
Mar 15, 2024 3.99 3.99 3.99 3.99 3.14 200
Mar 14, 2024 4.02 4.02 4.02 4.02 3.17 950
Mar 13, 2024 3.97 4.08 3.97 4.08 3.21 4,200
Mar 12, 2024 3.87 3.87 3.87 3.87 3.05 200
Mar 11, 2024 3.78 3.78 3.78 3.78 2.98 -
Mar 8, 2024 3.78 3.78 3.78 3.78 2.98 -
Mar 7, 2024 3.78 3.78 3.78 3.78 2.98 -
Mar 6, 2024 3.76 3.78 3.75 3.78 2.98 300
Mar 5, 2024 3.71 3.72 3.71 3.72 2.94 7,000
Mar 4, 2024 3.59 3.59 3.59 3.59 2.83 -
Mar 1, 2024 3.59 3.59 3.59 3.59 2.83 2,000
Feb 29, 2024 3.74 3.74 3.74 3.74 2.95 -
Feb 28, 2024 0.11 Dividend
Feb 28, 2024 3.74 3.74 3.74 3.74 2.95 -
Feb 27, 2024 3.74 3.74 3.74 3.74 2.86 -
Feb 26, 2024 3.80 3.80 3.74 3.74 2.86 1,750
Feb 23, 2024 3.75 3.80 3.75 3.77 2.88 13,715
Feb 22, 2024 3.69 3.73 3.69 3.73 2.85 9,100
Feb 21, 2024 3.67 3.67 3.67 3.67 2.80 -
Feb 20, 2024 3.67 3.67 3.67 3.67 2.80 2,900
Feb 16, 2024 3.62 3.62 3.61 3.61 2.76 2,985
Feb 15, 2024 3.34 3.34 3.34 3.34 2.55 100
Feb 14, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 13, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 12, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 9, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 8, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 7, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 6, 2024 3.17 3.17 3.17 3.17 2.42 -
Feb 5, 2024 3.17 3.17 3.17 3.17 2.42 100
Feb 2, 2024 3.22 3.27 3.22 3.27 2.50 200
Feb 1, 2024 3.48 3.48 3.48 3.48 2.66 -
Jan 31, 2024 3.48 3.48 3.48 3.48 2.66 -
Jan 30, 2024 3.47 3.48 3.47 3.48 2.66 3,700
Jan 29, 2024 3.09 3.09 3.09 3.09 2.36 -
Jan 26, 2024 3.09 3.09 3.09 3.09 2.36 -
Jan 25, 2024 3.09 3.09 3.09 3.09 2.36 -
Jan 24, 2024 3.09 3.09 3.09 3.09 2.36 -
Jan 23, 2024 3.07 3.09 3.07 3.09 2.36 200
Jan 22, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 19, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 18, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 17, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 16, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 12, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 11, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 10, 2024 3.26 3.26 3.26 3.26 2.49 -
Jan 9, 2024 3.26 3.26 3.26 3.26 2.49 100
Jan 8, 2024 3.35 3.35 3.35 3.35 2.56 -
Jan 5, 2024 3.32 3.36 3.32 3.35 2.56 950
Jan 4, 2024 3.31 3.40 3.31 3.40 2.60 700
Jan 3, 2024 3.28 3.28 3.28 3.28 2.51 143
Jan 2, 2024 3.35 3.35 3.35 3.35 2.56 -
Dec 29, 2023 3.35 3.35 3.35 3.35 2.56 -
Dec 28, 2023 3.33 3.35 3.33 3.35 2.56 300
Dec 27, 2023 3.34 3.34 3.31 3.31 2.53 9,122
Dec 26, 2023 3.25 3.25 3.25 3.25 2.48 -
Dec 22, 2023 3.25 3.25 3.25 3.25 2.48 -
Dec 21, 2023 3.25 3.25 3.25 3.25 2.48 -
Dec 20, 2023 3.28 3.28 3.25 3.25 2.48 8,000
Dec 19, 2023 3.21 3.21 3.21 3.21 2.45 -
Dec 18, 2023 3.21 3.21 3.21 3.21 2.45 443

Related Tickers

FTU-PB.TO US Financial 15 Split Corp
7.50
-1.96%
 
DGS-PA.TO Dividend Growth Split Corp
10.55
+0.76%
 
LBS-PA.TO Life & Banc Split Corp
10.76
+0.28%
 
PDV.TO Prime Dividend Corp.
8.63
-2.92%
 
XTD-PA.TO TDb Split Corp
10.28
-0.87%
 
BK-PA.TO Canadian Banc Corp
10.48
+0.67%
 
LFE.TO Canadian Life Companies Split Corp.
6.77
-3.28%
 
FTN-PA.TO Financial 15 Split Corp
10.58
-0.09%
 
DFN-PA.TO Dividend 15 Split Corp
10.40
+0.10%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
9.22
0.00%