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 | -0.06 | -0.801068090788 | 7.49 | 7.49 | 7.35 | 266048 | 7.42468997 | CS |
| 4 | 0.43 | 6.14285714286 | 7 | 7.49 | 6.8 | 358662 | 7.17466221 | CS |
| 12 | 0.68 | 10.0740740741 | 6.75 | 7.7 | 6.6 | 413927 | 7.20059664 | CS |
| 26 | 1.26 | 20.4213938412 | 6.17 | 7.7 | 4.98 | 346958 | 6.71434004 | CS |
| 52 | 3.08 | 70.8045977011 | 4.35 | 7.7 | 3.96 | 294944 | 6.19734357 | CS |
| 156 | -0.02 | -0.268456375839 | 7.45 | 7.72 | 2.45 | 241696 | 5.6699122 | CS |
| 260 | -0.05 | -0.668449197861 | 7.48 | 7.97 | 2.45 | 194901 | 5.91515733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 7.42 | 0.02 | 0.27 | 7.38 | 7.45 | 7.37 | 398643 |
| 1738017600 | 7.4 | -0.04 | -0.54 | 7.37 | 7.41 | 7.35 | 249455 |
| 1737758400 | 7.44 | -0.01 | -0.13 | 7.46 | 7.48 | 7.42 | 204525 |
| 1737672000 | 7.45 | 0.03 | 0.40 | 7.4 | 7.48 | 7.4 | 237913 |
| 1737585600 | 7.42 | -0.03 | -0.40 | 7.49 | 7.49 | 7.38 | 239705 |
| 1737499200 | 7.45 | 0.06 | 0.81 | 7.41 | 7.48 | 7.36 | 352467 |
| 1737412800 | 7.39 | 0.09 | 1.23 | 7.3 | 7.4 | 7.29 | 361798 |
| 1737153600 | 7.3 | 0.07 | 0.97 | 7.3 | 7.3 | 7.22 | 461464 |
| 1737067200 | 7.23 | 0.08 | 1.12 | 7.15 | 7.25 | 7.15 | 462265 |
| 1736980800 | 7.15 | 0.17 | 2.44 | 7.13 | 7.18 | 7.07 | 927789 |
| 1736894400 | 6.98 | 0.16 | 2.35 | 6.82 | 7 | 6.82 | 479615 |
| 1736808000 | 6.82 | -0.15 | -2.15 | 6.83 | 6.94 | 6.8 | 456315 |
| 1736548800 | 6.97 | -0.09 | -1.27 | 7.04 | 7.04 | 6.87 | 573185 |
| 1736462400 | 7.06 | 0.02 | 0.28 | 7.09 | 7.09 | 7 | 134585 |
| 1736376000 | 7.04 | -0.02 | -0.28 | 7.05 | 7.08 | 6.97 | 164421 |
| 1736289600 | 7.06 | -0.08 | -1.12 | 7.13 | 7.16 | 7.03 | 316855 |
| 1736203200 | 7.14 | 0.1 | 1.42 | 7.05 | 7.16 | 7.01 | 299277 |
| 1735944000 | 7.04 | 0.13 | 1.88 | 6.97 | 7.04 | 6.91 | 150132 |
| 1735857600 | 6.91 | -0.04 | -0.58 | 7 | 7.05 | 6.89 | 344162 |
| 1735684800 | 6.95 | -0.15 | -2.11 | 7.01 | 7.06 | 6.6 | 289543 |
| 1735598400 | 7.1 | -0.11 | -1.53 | 7.15 | 7.18 | 7.03 | 283589 |
| 1735339200 | 7.21 | -0.06 | -0.83 | 7.26 | 7.29 | 7.13 | 686969 |
| 1735069200 | 7.27 | 0.12 | 1.68 | 7.23 | 7.29 | 7.2 | 159972 |
| 1734993600 | 7.15 | 0.14 | 2.00 | 7 | 7.18 | 7 | 284454 |
| 1734734400 | 7.01 | 0.23 | 3.39 | 6.75 | 7.07 | 6.75 | 517916 |
| 1734648000 | 6.78 | -0.07 | -1.02 | 6.85 | 7 | 6.72 | 565739 |
| 1734561600 | 6.85 | -0.32 | -4.46 | 7.15 | 7.27 | 6.72 | 703094 |
| 1734475200 | 7.17 | -0.13 | -1.78 | 7.29 | 7.34 | 7.15 | 282687 |
| 1734388800 | 7.3 | -0.01 | -0.14 | 7.37 | 7.39 | 7.24 | 535966 |
| 1734129600 | 7.31 | 0.23 | 3.25 | 7.09 | 7.32 | 6.83 | 1363807 |
| 1734043200 | 7.08 | -0.16 | -2.21 | 7.24 | 7.25 | 7.01 | 696720 |
| 1733956800 | 7.24 | -0.03 | -0.41 | 7.25 | 7.3 | 7.24 | 276706 |
| 1733870400 | 7.27 | -0.05 | -0.68 | 7.31 | 7.31 | 7.23 | 218625 |
| 1733784000 | 7.32 | -0.03 | -0.41 | 7.37 | 7.37 | 7.28 | 197612 |
| 1733524800 | 7.35 | -0.03 | -0.41 | 7.37 | 7.39 | 7.33 | 203822 |
| 1733438400 | 7.38 | 0.02 | 0.27 | 7.37 | 7.4 | 7.35 | 246602 |
| 1733352000 | 7.36 | 0.02 | 0.27 | 7.4 | 7.43 | 7.34 | 171957 |
| 1733265600 | 7.34 | 0.02 | 0.27 | 7.31 | 7.5 | 7.31 | 328468 |
| 1733179200 | 7.32 | -0.2 | -2.66 | 7.5 | 7.52 | 6.98 | 728597 |
| 1732920000 | 7.52 | -0.06 | -0.79 | 7.46 | 7.53 | 7.43 | 210212 |
| 1732833600 | 7.58 | -0.04 | -0.52 | 7.62 | 7.62 | 7.54 | 380616 |
| 1732747200 | 7.62 | 0.02 | 0.26 | 7.61 | 7.65 | 7.57 | 373627 |
| 1732660800 | 7.6 | -0.03 | -0.39 | 7.61 | 7.63 | 7.51 | 367521 |
| 1732574400 | 7.63 | 0.04 | 0.53 | 7.62 | 7.7 | 7.59 | 605071 |
| 1732315200 | 7.59 | 0 | 0.00 | 7.56 | 7.6 | 7.51 | 441770 |
| 1732228800 | 7.59 | 0.11 | 1.47 | 7.5 | 7.59 | 7.47 | 289839 |
| 1732142400 | 7.48 | 0.07 | 0.94 | 7.43 | 7.5 | 7.41 | 255369 |
| 1732056000 | 7.41 | 0.06 | 0.82 | 7.35 | 7.41 | 7.26 | 434092 |
| 1731969600 | 7.35 | 0.16 | 2.23 | 7.18 | 7.35 | 7.18 | 432913 |
| 1731710400 | 7.19 | 0.03 | 0.42 | 7.14 | 7.19 | 7.13 | 250167 |
| 1731624000 | 7.16 | 0.04 | 0.56 | 7.15 | 7.17 | 7.13 | 269492 |
| 1731537600 | 7.12 | 0.11 | 1.57 | 7.04 | 7.13 | 7.03 | 463946 |
| 1731451200 | 7.01 | -0.05 | -0.71 | 7.11 | 7.11 | 6.97 | 579091 |
| 1731364800 | 7.06 | 0.16 | 2.32 | 6.96 | 7.07 | 6.95 | 538022 |
| 1731105600 | 6.9 | -0.01 | -0.14 | 6.9 | 6.93 | 6.86 | 386314 |
| 1731019200 | 6.91 | -0.03 | -0.43 | 6.95 | 6.99 | 6.85 | 396623 |
| 1730932800 | 6.94 | 0.42 | 6.44 | 6.75 | 6.98 | 6.75 | 1361710 |
| 1730846400 | 6.5199999 | 0.03 | 0.46 | 6.47 | 6.59 | 6.43 | 171331 |
| 1730760000 | 6.49 | -0.19 | -2.84 | 6.65 | 6.68 | 6.46 | 523748 |
| 1730497200 | 6.68 | -0.09 | -1.33 | 6.71 | 6.77 | 6.68 | 271077 |
| 1730410800 | 6.77 | -0.15 | -2.17 | 6.78 | 6.8 | 6.69 | 412537 |
| 1730324400 | 6.92 | 0.04 | 0.58 | 6.84 | 6.94 | 6.82 | 380154 |
| 1730238000 | 6.88 | 0.03 | 0.44 | 6.87 | 6.91 | 6.83 | 324327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
