North American Financial 15 Split Corp (FFN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.49504950495 | 6.06 | 6.18 | 5.94 | 262939 | 6.08369957 | CS |
| 4 | 0.39 | 6.91489361702 | 5.64 | 6.18 | 5.47 | 194271 | 5.89630244 | CS |
| 12 | 0.69 | 12.9213483146 | 5.34 | 6.18 | 5.01 | 207094 | 5.79191249 | CS |
| 26 | 1.76 | 41.2177985948 | 4.27 | 6.18 | 3.96 | 238769 | 5.41881327 | CS |
| 52 | 1.78 | 41.8823529412 | 4.25 | 6.18 | 2.45 | 176641 | 4.83967643 | CS |
| 156 | -1.27 | -17.397260274 | 7.3 | 7.97 | 2.45 | 218185 | 5.68400307 | CS |
| 260 | -0.35 | -5.48589341693 | 6.38 | 7.97 | 2.45 | 166798 | 5.76439998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 6.03 | -0.09 | -1.47 | 6.11 | 6.12 | 6.03 | 108896 |
| 1721770800 | 6.12 | 0.02 | 0.33 | 6.14 | 6.15 | 6.08 | 148089 |
| 1721684400 | 6.1 | 0.08 | 1.33 | 6.04 | 6.12 | 6.0199999 | 293314 |
| 1721425200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1721338800 | 6.0199999 | -0.12 | -1.95 | 6.12 | 6.18 | 5.94 | 379260 |
| 1721252400 | 6.14 | 0.05 | 0.82 | 6.0599999 | 6.15 | 6.04 | 354985 |
| 1721166000 | 6.09 | 0.13 | 2.18 | 6 | 6.1 | 5.97 | 395758 |
| 1721079600 | 5.96 | 0.08 | 1.36 | 5.89 | 5.97 | 5.87 | 228785 |
| 1720820400 | 5.88 | -0.01 | -0.17 | 5.9 | 5.91 | 5.83 | 218079 |
| 1720734000 | 5.89 | 0.06 | 1.03 | 5.83 | 5.89 | 5.82 | 157042 |
| 1720647600 | 5.83 | 0.09 | 1.57 | 5.74 | 5.84 | 5.72 | 174398 |
| 1720561200 | 5.74 | 0.12 | 2.14 | 5.61 | 5.74 | 5.58 | 169203 |
| 1720474800 | 5.62 | 0.03 | 0.54 | 5.6 | 5.62 | 5.58 | 31362 |
| 1720215600 | 5.59 | -0.05 | -0.89 | 5.65 | 5.65 | 5.55 | 88896 |
| 1720129200 | 5.64 | 0.04 | 0.71 | 5.62 | 5.64 | 5.58 | 53852 |
| 1720042800 | 5.6 | 0.04 | 0.72 | 5.58 | 5.64 | 5.57 | 308067 |
| 1719956400 | 5.5599999 | -0.03 | -0.54 | 5.54 | 5.57 | 5.5 | 101986 |
| 1719610800 | 5.59 | -0.06 | -1.06 | 5.54 | 5.6 | 5.47 | 152911 |
| 1719524400 | 5.65 | 0 | 0.00 | 5.64 | 5.66 | 5.58 | 157174 |
| 1719438000 | 5.65 | -0.01 | -0.18 | 5.64 | 5.65 | 5.5599999 | 138936 |
| 1719351600 | 5.66 | -0.06 | -1.05 | 5.7 | 5.74 | 5.64 | 168422 |
| 1719265200 | 5.72 | 0.15 | 2.69 | 5.6 | 5.74 | 5.5199999 | 279900 |
| 1719006000 | 5.57 | -0.07 | -1.24 | 5.66 | 5.66 | 5.5 | 146420 |
| 1718919600 | 5.64 | -0.02 | -0.35 | 5.66 | 5.76 | 5.63 | 238280 |
| 1718833200 | 5.66 | 0.07 | 1.25 | 5.54 | 5.7 | 5.54 | 94759 |
| 1718746800 | 5.59 | 0.19 | 3.52 | 5.42 | 5.59 | 5.42 | 147958 |
| 1718660400 | 5.4 | 0.17 | 3.25 | 5.29 | 5.48 | 5.26 | 250145 |
| 1718401200 | 5.23 | -0.2 | -3.68 | 5.38 | 5.38 | 5.01 | 379828 |
| 1718314800 | 5.43 | -0.26 | -4.57 | 5.7 | 5.7 | 5.28 | 400475 |
| 1718228400 | 5.69 | 0.04 | 0.71 | 5.79 | 5.8 | 5.66 | 139526 |
| 1718142000 | 5.65 | -0.13 | -2.25 | 5.78 | 5.8 | 5.5599999 | 252349 |
| 1718055600 | 5.78 | -0.04 | -0.69 | 5.78 | 5.85 | 5.7699999 | 111638 |
| 1717796400 | 5.82 | 0.04 | 0.69 | 5.76 | 5.85 | 5.73 | 96764 |
| 1717710000 | 5.78 | -0.06 | -1.03 | 5.85 | 5.88 | 5.7699999 | 117834 |
| 1717623600 | 5.84 | 0.07 | 1.21 | 5.85 | 5.85 | 5.8 | 87454 |
| 1717537200 | 5.7699999 | -0.07 | -1.20 | 5.8099999 | 5.87 | 5.71 | 180382 |
| 1717450800 | 5.84 | -0.05 | -0.85 | 5.89 | 5.9 | 5.82 | 121286 |
| 1717191600 | 5.89 | -0.09 | -1.51 | 5.86 | 5.9 | 5.83 | 87537 |
| 1717105200 | 5.98 | 0.06 | 1.01 | 5.89 | 6.04 | 5.89 | 267242 |
| 1717018800 | 5.92 | -0.06 | -1.00 | 5.94 | 5.98 | 5.89 | 191962 |
| 1716932400 | 5.98 | -0.05 | -0.83 | 6.03 | 6.03 | 5.96 | 281949 |
| 1716846000 | 6.03 | 0.01 | 0.17 | 6.07 | 6.08 | 5.99 | 201122 |
| 1716586800 | 6.0199999 | 0.06 | 1.01 | 5.97 | 6.08 | 5.97 | 180088 |
| 1716500400 | 5.96 | -0.08 | -1.32 | 6.05 | 6.08 | 5.91 | 440468 |
| 1716414000 | 6.04 | -0.07 | -1.15 | 6.11 | 6.12 | 6.03 | 367521 |
| 1716327600 | 6.11 | 0.06 | 0.99 | 6.05 | 6.11 | 6.05 | 167282 |
| 1715982000 | 6.05 | 0.01 | 0.17 | 6.0199999 | 6.05 | 6.01 | 175457 |
| 1715895600 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.05 | 6.01 | 100521 |
| 1715809200 | 6.0199999 | 0.17 | 2.91 | 5.91 | 6.0599999 | 5.91 | 415399 |
| 1715722800 | 5.85 | 0.03 | 0.52 | 5.82 | 5.85 | 5.82 | 141672 |
| 1715636400 | 5.82 | 0.04 | 0.69 | 5.82 | 5.83 | 5.78 | 156552 |
| 1715377200 | 5.78 | 0.06 | 1.05 | 5.75 | 5.82 | 5.73 | 295734 |
| 1715290800 | 5.72 | 0.07 | 1.24 | 5.65 | 5.75 | 5.65 | 450850 |
| 1715204400 | 5.65 | 0.09 | 1.62 | 5.5 | 5.66 | 5.5 | 241410 |
| 1715118000 | 5.5599999 | -0.05 | -0.89 | 5.63 | 5.64 | 5.53 | 219547 |
| 1715031600 | 5.61 | 0.12 | 2.19 | 5.5199999 | 5.64 | 5.5 | 234818 |
| 1714772400 | 5.49 | 0.06 | 1.10 | 5.5 | 5.5 | 5.45 | 148872 |
| 1714686000 | 5.43 | 0.09 | 1.69 | 5.42 | 5.43 | 5.38 | 109190 |
| 1714599600 | 5.34 | 0.02 | 0.38 | 5.34 | 5.44 | 5.33 | 231674 |
| 1714513200 | 5.32 | -0.19 | -3.45 | 5.46 | 5.48 | 5.3 | 397882 |
| 1714426800 | 5.51 | -0.11 | -1.96 | 5.5199999 | 5.54 | 5.46 | 175160 |
| 1714167600 | 5.62 | 0.05 | 0.90 | 5.55 | 5.65 | 5.51 | 316512 |
| 1714081200 | 5.57 | -0.03 | -0.54 | 5.49 | 5.57 | 5.41 | 336256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
