North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.100 | 9.240 | 9.090 | 9.110 | 9.110 | 204,245 |
| 2026-10-15 | 9.070 | 9.130 | 9.010 | 9.110 | 9.110 | 76,800 |
| 2026-10-14 | 9.140 | 9.150 | 9.020 | 9.030 | 9.030 | 89,400 |
| 2026-10-13 | 9.120 | 9.240 | 9.120 | 9.150 | 9.150 | 161,100 |
| 2026-10-09 | 8.900 | 9.110 | 8.900 | 9.110 | 9.110 | 172,000 |
| 2026-10-08 | 8.800 | 8.930 | 8.800 | 8.910 | 8.910 | 201,400 |
| 2026-10-07 | 9.000 | 9.000 | 8.830 | 8.890 | 8.890 | 194,300 |
| 2026-10-06 | 9.080 | 9.100 | 9.000 | 9.040 | 9.040 | 69,100 |
| 2026-10-05 | 9.140 | 9.140 | 8.920 | 8.980 | 8.980 | 98,300 |
| 2026-10-02 | 9.180 | 9.300 | 9.100 | 9.120 | 9.120 | 85,800 |
| 2026-10-01 | 9.360 | 9.360 | 8.880 | 9.000 | 9.000 | 375,400 |
| 2026-09-30 | 9.430 | 9.450 | 9.250 | 9.260 | 9.260 | 242,400 |
| 2026-09-29 | 9.650 | 9.700 | 9.420 | 9.460 | 9.460 | 179,300 |
| 2026-09-28 | 9.750 | 9.820 | 9.650 | 9.660 | 9.547 | 300,200 |
| 2026-09-25 | 9.730 | 9.800 | 9.730 | 9.800 | 9.685 | 157,000 |
| 2026-09-24 | 9.750 | 9.750 | 9.570 | 9.650 | 9.537 | 242,800 |
| 2026-09-23 | 9.880 | 9.880 | 9.640 | 9.670 | 9.557 | 306,000 |
| 2026-09-22 | 9.990 | 10.010 | 9.790 | 9.870 | 9.755 | 212,400 |
| 2026-09-21 | 9.870 | 9.980 | 9.800 | 9.970 | 9.853 | 193,200 |
| 2026-09-18 | 9.750 | 9.880 | 9.730 | 9.770 | 9.656 | 69,600 |
| 2026-09-17 | 9.650 | 9.860 | 9.650 | 9.860 | 9.745 | 86,000 |
| 2026-09-16 | 9.790 | 9.800 | 9.600 | 9.640 | 9.527 | 161,900 |
| 2026-09-15 | 9.870 | 9.900 | 9.570 | 9.670 | 9.557 | 180,500 |
| 2026-09-14 | 9.960 | 10.020 | 9.810 | 9.870 | 9.755 | 147,200 |
| 2026-09-11 | 9.840 | 10.100 | 9.840 | 10.020 | 9.903 | 194,600 |
| 2026-09-10 | 9.690 | 9.870 | 9.600 | 9.750 | 9.636 | 164,100 |
| 2026-09-09 | 9.740 | 9.900 | 9.530 | 9.750 | 9.636 | 278,100 |
| 2026-09-08 | 10.130 | 10.130 | 9.830 | 9.830 | 9.715 | 223,800 |
| 2026-09-04 | 10.120 | 10.150 | 10.050 | 10.130 | 10.012 | 90,600 |
| 2026-09-03 | 10.000 | 10.220 | 10.000 | 10.170 | 10.051 | 118,900 |
| 2026-09-02 | 9.860 | 10.000 | 9.700 | 10.000 | 9.883 | 131,300 |
| 2026-09-01 | 9.790 | 9.850 | 9.600 | 9.700 | 9.587 | 269,400 |
| 2026-08-31 | 9.910 | 10.020 | 9.830 | 9.880 | 9.764 | 106,700 |
| 2026-08-28 | 10.150 | 10.210 | 10.090 | 10.120 | 9.890 | 163,300 |
| 2026-08-27 | 10.200 | 10.220 | 10.080 | 10.130 | 9.900 | 190,400 |
| 2026-08-26 | 10.200 | 10.240 | 10.140 | 10.220 | 9.988 | 118,900 |
| 2026-08-25 | 9.860 | 10.200 | 9.860 | 10.130 | 9.900 | 227,600 |
| 2026-08-24 | 9.600 | 9.870 | 9.600 | 9.820 | 9.597 | 300,000 |
| 2026-08-21 | 9.510 | 10.000 | 9.500 | 9.930 | 9.704 | 349,200 |
| 2026-08-20 | 10.190 | 10.200 | 9.230 | 9.550 | 9.333 | 886,300 |
| 2026-08-19 | 10.590 | 10.600 | 9.870 | 10.130 | 9.900 | 392,000 |
| 2026-08-18 | 10.720 | 10.720 | 10.210 | 10.340 | 10.105 | 456,800 |
| 2026-08-17 | 10.820 | 10.870 | 10.690 | 10.730 | 10.486 | 186,700 |
| 2026-08-14 | 10.900 | 10.900 | 10.820 | 10.860 | 10.613 | 77,900 |
| 2026-08-13 | 10.920 | 10.920 | 10.790 | 10.880 | 10.633 | 67,500 |
| 2026-08-12 | 10.680 | 10.850 | 10.670 | 10.840 | 10.594 | 105,400 |
| 2026-08-11 | 10.660 | 10.750 | 10.630 | 10.690 | 10.447 | 101,200 |
| 2026-08-10 | 10.600 | 10.680 | 10.450 | 10.620 | 10.379 | 193,400 |
| 2026-08-07 | 10.860 | 10.890 | 10.610 | 10.660 | 10.418 | 139,900 |
| 2026-08-06 | 10.920 | 10.920 | 10.700 | 10.740 | 10.496 | 73,800 |
| 2026-08-05 | 10.860 | 10.930 | 10.800 | 10.860 | 10.613 | 94,200 |
| 2026-08-04 | 10.740 | 10.900 | 10.730 | 10.870 | 10.623 | 103,800 |
| 2026-07-31 | 10.690 | 10.750 | 10.600 | 10.650 | 10.408 | 120,800 |
| 2026-07-30 | 10.840 | 10.910 | 10.750 | 10.820 | 10.464 | 94,900 |
| 2026-07-29 | 11.100 | 11.100 | 10.600 | 10.600 | 10.251 | 639,200 |
| 2026-07-28 | 11.090 | 11.150 | 11.070 | 11.130 | 10.763 | 150,100 |
| 2026-07-27 | 11.090 | 11.230 | 11.060 | 11.150 | 10.783 | 202,000 |
| 2026-07-24 | 10.900 | 11.050 | 10.900 | 11.050 | 10.686 | 169,400 |
| 2026-07-23 | 10.890 | 10.910 | 10.870 | 10.900 | 10.541 | 295,700 |
| 2026-07-22 | 10.890 | 10.980 | 10.880 | 10.970 | 10.609 | 90,100 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1130 CAD |
| 2026-08-31 | 0.1130 CAD |
| 2026-07-31 | 0.1130 CAD |
| 2026-06-30 | 0.1130 CAD |
| 2026-05-29 | 0.1130 CAD |
| 2026-04-30 | 0.1130 CAD |
| 2026-03-31 | 0.1130 CAD |
| 2026-02-27 | 0.1130 CAD |
| 2026-01-30 | 0.1130 CAD |
| 2025-12-31 | 0.1130 CAD |
| 2025-11-28 | 0.1130 CAD |
| 2025-10-31 | 0.1130 CAD |
| 2025-09-29 | 0.1130 CAD |
| 2025-08-29 | 0.1130 CAD |
| 2025-07-31 | 0.1130 CAD |
| 2025-06-30 | 0.1130 CAD |
| 2025-05-30 | 0.1130 CAD |
| 2025-04-30 | 0.1130 CAD |
| 2025-03-31 | 0.1130 CAD |
| 2025-02-28 | 0.1130 CAD |
| 2025-01-31 | 0.1130 CAD |
| 2024-12-31 | 0.1130 CAD |
| 2024-11-29 | 0.1130 CAD |
| 2024-10-31 | 0.1130 CAD |
| 2024-09-27 | 0.1130 CAD |
| 2024-08-30 | 0.1130 CAD |
| 2024-07-31 | 0.1130 CAD |
| 2024-06-28 | 0.1130 CAD |
| 2024-05-31 | 0.1130 CAD |
| 2024-04-29 | 0.1130 CAD |
| 2024-03-27 | 0.1130 CAD |
| 2024-02-28 | 0.1130 CAD |
| 2023-02-27 | 0.1130 CAD |
| 2023-01-30 | 0.1130 CAD |
| 2022-11-29 | 0.1130 CAD |
| 2022-04-28 | 0.1130 CAD |
| 2022-03-30 | 0.1130 CAD |
| 2022-02-25 | 0.1130 CAD |
| 2022-01-28 | 0.1130 CAD |
| 2021-12-30 | 0.1130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.