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

Toronto - Toronto Real Time Price. Currency in CAD

5.53

+0.00

(+0.09%)

As of 03:41PM EST. Market open.

Advertisement

Dividend
FFN.TO announced a cash dividend of 0.113 with an ex-date of Jan. 30, 2023

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	5.54	5.55	5.50	5.53	5.53	106,061
Jan 30, 2023	5.50	5.59	5.48	5.53	5.53	318,100
Jan 30, 2023	0.113 Dividend
Jan 27, 2023	5.63	5.69	5.58	5.64	5.53	435,800
Jan 26, 2023	5.54	5.63	5.50	5.60	5.49	402,100
Jan 25, 2023	5.45	5.50	5.42	5.49	5.38	206,700
Jan 24, 2023	5.49	5.50	5.42	5.47	5.36	183,700
Jan 23, 2023	5.52	5.56	5.46	5.49	5.38	268,900
Jan 20, 2023	5.51	5.51	5.43	5.50	5.39	138,500
Jan 19, 2023	5.46	5.52	5.37	5.51	5.40	555,400
Jan 18, 2023	5.64	5.66	5.43	5.53	5.42	505,000
Jan 17, 2023	5.54	5.64	5.45	5.55	5.44	619,500
Jan 16, 2023	5.17	5.65	5.17	5.56	5.45	641,600
Jan 13, 2023	4.87	5.21	4.78	5.16	5.06	451,400
Jan 12, 2023	4.87	4.98	4.75	4.96	4.86	317,600
Jan 11, 2023	4.69	4.82	4.62	4.81	4.71	265,100
Jan 10, 2023	4.76	4.78	4.66	4.69	4.60	157,500
Jan 09, 2023	4.80	4.96	4.75	4.75	4.65	285,200
Jan 06, 2023	4.55	4.83	4.52	4.77	4.67	212,800
Jan 05, 2023	4.56	4.56	4.43	4.54	4.45	123,700
Jan 04, 2023	4.45	4.58	4.44	4.56	4.47	231,100
Jan 03, 2023	4.35	4.41	4.30	4.39	4.30	174,700
Dec 30, 2022	4.21	4.29	4.16	4.22	4.14	109,300
Dec 29, 2022	4.17	4.27	4.15	4.21	4.13	300,300
Dec 28, 2022	4.29	4.33	4.12	4.17	4.09	245,400
Dec 23, 2022	4.36	4.37	4.30	4.33	4.24	110,700
Dec 22, 2022	4.57	4.57	4.35	4.39	4.30	174,900
Dec 21, 2022	4.46	4.63	4.43	4.53	4.44	273,000
Dec 20, 2022	4.40	4.40	4.23	4.38	4.29	377,700
Dec 19, 2022	4.74	4.81	4.41	4.45	4.36	224,700
Dec 16, 2022	4.75	4.86	4.65	4.70	4.61	243,200
Dec 15, 2022	4.90	4.90	4.72	4.81	4.71	153,600
Dec 14, 2022	5.02	5.09	4.96	4.96	4.86	162,100
Dec 13, 2022	5.14	5.18	5.00	5.04	4.94	173,500
Dec 12, 2022	5.03	5.10	4.94	4.95	4.85	248,300
Dec 09, 2022	4.95	5.09	4.90	5.03	4.93	180,900
Dec 08, 2022	5.12	5.16	4.93	4.96	4.86	148,000
Dec 07, 2022	5.11	5.27	5.00	5.02	4.92	160,800
Dec 06, 2022	5.41	5.41	4.95	5.05	4.95	342,200
Dec 05, 2022	5.60	5.60	5.40	5.43	5.32	246,900
Dec 02, 2022	5.64	5.72	5.53	5.59	5.48	127,600
Dec 01, 2022	5.90	5.91	5.66	5.67	5.56	208,400
Nov 30, 2022	5.94	5.95	5.71	5.89	5.77	207,100
Nov 29, 2022	6.05	6.07	5.87	5.93	5.81	217,200
Nov 29, 2022	0.113 Dividend
Nov 28, 2022	6.12	6.15	5.89	6.04	5.81	326,800
Nov 25, 2022	6.20	6.25	6.20	6.20	5.96	430,800
Nov 24, 2022	6.13	6.17	6.10	6.17	5.93	305,900
Nov 23, 2022	6.10	6.17	6.07	6.09	5.86	358,100
Nov 22, 2022	5.95	6.11	5.91	6.07	5.84	610,800
Nov 21, 2022	5.80	5.92	5.63	5.88	5.65	699,800
Nov 18, 2022	5.31	5.75	5.31	5.69	5.47	834,900
Nov 17, 2022	5.08	5.13	4.97	5.06	4.87	180,200
Nov 16, 2022	5.13	5.20	5.06	5.17	4.97	27,600
Nov 15, 2022	5.23	5.41	5.13	5.15	4.95	286,800
Nov 14, 2022	5.15	5.28	5.10	5.16	4.96	332,300
Nov 11, 2022	5.00	5.30	4.93	5.28	5.08	343,100
Nov 10, 2022	4.84	4.95	4.84	4.93	4.74	254,100
Nov 09, 2022	4.68	4.76	4.68	4.70	4.52	157,600
Nov 08, 2022	4.51	4.81	4.51	4.76	4.58	132,100
Nov 07, 2022	4.50	4.58	4.47	4.53	4.36	124,800
Nov 04, 2022	4.37	4.49	4.31	4.44	4.27	205,400
Nov 03, 2022	4.21	4.37	4.19	4.30	4.14	131,100
Nov 02, 2022	4.33	4.39	4.31	4.35	4.18	68,600
Nov 01, 2022	4.23	4.37	4.23	4.34	4.17	211,900
Oct 31, 2022	4.23	4.28	4.15	4.22	4.06	205,700
Oct 28, 2022	4.15	4.25	4.13	4.23	4.07	180,100
Oct 27, 2022	4.26	4.28	4.12	4.17	4.01	138,600
Oct 26, 2022	4.10	4.28	4.09	4.21	4.05	208,900
Oct 25, 2022	4.06	4.13	4.05	4.11	3.95	177,900
Oct 24, 2022	4.03	4.11	4.03	4.05	3.89	73,100
Oct 21, 2022	3.95	4.07	3.90	4.05	3.89	66,300
Oct 20, 2022	4.05	4.16	3.92	3.94	3.79	107,100
Oct 19, 2022	4.13	4.13	4.00	4.03	3.88	67,600
Oct 18, 2022	4.09	4.22	4.09	4.13	3.97	120,900
Oct 17, 2022	3.95	4.13	3.92	4.02	3.87	109,500
Oct 14, 2022	3.88	3.98	3.81	3.83	3.68	71,500
Oct 13, 2022	3.48	3.89	3.45	3.83	3.68	211,700
Oct 12, 2022	3.56	3.64	3.52	3.59	3.45	111,000
Oct 11, 2022	3.70	3.73	3.55	3.57	3.43	184,100
Oct 07, 2022	3.83	3.88	3.74	3.74	3.60	149,600
Oct 06, 2022	3.98	4.09	3.90	3.91	3.76	74,400
Oct 05, 2022	4.11	4.11	4.00	4.05	3.89	61,900
Oct 04, 2022	4.00	4.19	4.00	4.16	4.00	129,600
Oct 03, 2022	3.79	3.99	3.79	3.94	3.79	155,000
Sep 30, 2022	3.84	3.94	3.80	3.84	3.69	117,900
Sep 29, 2022	3.87	3.87	3.77	3.84	3.69	73,300
Sep 28, 2022	3.79	4.00	3.79	3.98	3.83	83,100
Sep 27, 2022	3.96	4.10	3.72	3.87	3.72	279,400
Sep 26, 2022	3.90	4.04	3.87	3.93	3.78	81,300
Sep 23, 2022	3.98	4.02	3.85	3.92	3.77	159,400
Sep 22, 2022	4.20	4.24	4.03	4.07	3.91	185,900
Sep 21, 2022	4.27	4.41	4.07	4.24	4.08	191,500
Sep 20, 2022	4.43	4.45	4.28	4.36	4.19	107,900
Sep 19, 2022	4.41	4.50	4.35	4.48	4.31	66,800
Sep 16, 2022	4.43	4.48	4.35	4.47	4.30	132,500
Sep 15, 2022	4.40	4.61	4.40	4.53	4.36	115,600
Sep 14, 2022	4.48	4.50	4.39	4.48	4.31	45,200
Sep 13, 2022	4.51	4.58	4.44	4.50	4.33	117,800
Sep 12, 2022	4.66	4.77	4.62	4.69	4.51	125,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,058.27+40.50(+1.01%)

Dow 3033,956.43+239.34(+0.71%)

Nasdaq11,529.35+135.53(+1.19%)

Russell 20001,922.55+36.83(+1.95%)

Crude Oil79.08+1.18(+1.51%)

Gold1,943.60+4.40(+0.23%)

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

S&P 500
4,058.27
+40.50(+1.01%)

Dow 30
33,956.43
+239.34(+0.71%)

Nasdaq
11,529.35
+135.53(+1.19%)

Russell 2000
1,922.55
+36.83(+1.95%)

Crude Oil
79.08
+1.18(+1.51%)

Gold
1,943.60
+4.40(+0.23%)