North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.490 | 6.633 | 6.479 | 6.600 | 4.250 | 353,500 |
| 2024-08-22 | 6.512 | 6.534 | 6.446 | 6.446 | 4.150 | 248,100 |
| 2024-08-21 | 6.545 | 6.567 | 6.501 | 6.545 | 4.214 | 199,500 |
| 2024-08-20 | 6.567 | 6.600 | 6.479 | 6.578 | 4.235 | 232,300 |
| 2024-08-19 | 6.523 | 6.567 | 6.446 | 6.556 | 4.221 | 90,800 |
| 2024-08-16 | 6.523 | 6.556 | 6.468 | 6.534 | 4.207 | 92,500 |
| 2024-08-15 | 6.512 | 6.556 | 6.468 | 6.534 | 4.207 | 226,600 |
| 2024-08-14 | 6.325 | 6.446 | 6.292 | 6.435 | 4.143 | 157,400 |
| 2024-08-13 | 6.237 | 6.314 | 6.182 | 6.292 | 4.051 | 196,800 |
| 2024-08-12 | 6.259 | 6.281 | 6.105 | 6.127 | 3.945 | 177,700 |
| 2024-08-09 | 5.995 | 6.215 | 5.995 | 6.160 | 3.966 | 274,800 |
| 2024-08-08 | 5.885 | 6.050 | 5.885 | 6.028 | 3.881 | 266,100 |
| 2024-08-07 | 6.138 | 6.226 | 5.753 | 5.808 | 3.740 | 414,600 |
| 2024-08-06 | 5.478 | 6.116 | 5.478 | 5.907 | 3.803 | 508,300 |
| 2024-08-02 | 6.160 | 6.215 | 5.951 | 6.039 | 3.888 | 561,200 |
| 2024-08-01 | 6.721 | 6.721 | 6.402 | 6.402 | 4.122 | 459,400 |
| 2024-07-31 | 6.798 | 6.798 | 6.688 | 6.721 | 4.328 | 121,600 |
| 2024-07-30 | 6.809 | 6.842 | 6.798 | 6.820 | 4.318 | 219,600 |
| 2024-07-29 | 6.787 | 6.820 | 6.754 | 6.798 | 4.305 | 298,700 |
| 2024-07-26 | 6.743 | 6.798 | 6.743 | 6.776 | 4.291 | 227,000 |
| 2024-07-25 | 6.666 | 6.776 | 6.644 | 6.743 | 4.270 | 251,800 |
| 2024-07-24 | 6.721 | 6.732 | 6.633 | 6.633 | 4.200 | 108,900 |
| 2024-07-23 | 6.754 | 6.765 | 6.688 | 6.732 | 4.263 | 148,100 |
| 2024-07-22 | 6.644 | 6.732 | 6.622 | 6.710 | 4.249 | 293,300 |
| 2024-07-19 | 6.622 | 6.655 | 6.567 | 6.622 | 4.193 | 169,000 |
| 2024-07-18 | 6.732 | 6.798 | 6.534 | 6.622 | 4.193 | 379,300 |
| 2024-07-17 | 6.666 | 6.765 | 6.644 | 6.754 | 4.277 | 355,000 |
| 2024-07-16 | 6.600 | 6.710 | 6.567 | 6.699 | 4.242 | 395,800 |
| 2024-07-15 | 6.479 | 6.567 | 6.457 | 6.556 | 4.151 | 228,800 |
| 2024-07-12 | 6.490 | 6.501 | 6.413 | 6.468 | 4.096 | 218,100 |
| 2024-07-11 | 6.413 | 6.479 | 6.402 | 6.479 | 4.103 | 157,000 |
| 2024-07-10 | 6.314 | 6.424 | 6.292 | 6.413 | 4.061 | 174,400 |
| 2024-07-09 | 6.171 | 6.314 | 6.138 | 6.314 | 3.998 | 169,200 |
| 2024-07-08 | 6.160 | 6.182 | 6.138 | 6.182 | 3.915 | 31,400 |
| 2024-07-05 | 6.215 | 6.215 | 6.105 | 6.149 | 3.894 | 88,900 |
| 2024-07-04 | 6.182 | 6.204 | 6.138 | 6.204 | 3.928 | 53,900 |
| 2024-07-03 | 6.138 | 6.204 | 6.127 | 6.160 | 3.901 | 308,100 |
| 2024-07-02 | 6.094 | 6.127 | 6.050 | 6.116 | 3.873 | 102,000 |
| 2024-06-28 | 6.094 | 6.160 | 6.017 | 6.149 | 3.894 | 152,900 |
| 2024-06-27 | 6.204 | 6.226 | 6.138 | 6.215 | 3.864 | 157,200 |
| 2024-06-26 | 6.204 | 6.215 | 6.116 | 6.215 | 3.864 | 138,900 |
| 2024-06-25 | 6.270 | 6.314 | 6.204 | 6.226 | 3.871 | 168,400 |
| 2024-06-24 | 6.160 | 6.314 | 6.072 | 6.292 | 3.912 | 279,900 |
| 2024-06-21 | 6.226 | 6.226 | 6.050 | 6.127 | 3.809 | 146,400 |
| 2024-06-20 | 6.226 | 6.336 | 6.193 | 6.204 | 3.857 | 238,300 |
| 2024-06-19 | 6.094 | 6.270 | 6.094 | 6.226 | 3.871 | 94,800 |
| 2024-06-18 | 5.962 | 6.149 | 5.962 | 6.149 | 3.823 | 148,000 |
| 2024-06-17 | 5.819 | 6.028 | 5.786 | 5.940 | 3.693 | 250,100 |
| 2024-06-14 | 5.918 | 5.918 | 5.511 | 5.753 | 3.577 | 379,800 |
| 2024-06-13 | 6.270 | 6.270 | 5.808 | 5.973 | 3.713 | 400,500 |
| 2024-06-12 | 6.369 | 6.380 | 6.226 | 6.259 | 3.891 | 139,500 |
| 2024-06-11 | 6.358 | 6.380 | 6.116 | 6.215 | 3.864 | 252,300 |
| 2024-06-10 | 6.358 | 6.435 | 6.347 | 6.358 | 3.953 | 111,600 |
| 2024-06-07 | 6.336 | 6.435 | 6.303 | 6.402 | 3.980 | 96,800 |
| 2024-06-06 | 6.435 | 6.468 | 6.347 | 6.358 | 3.953 | 117,800 |
| 2024-06-05 | 6.435 | 6.435 | 6.380 | 6.424 | 3.994 | 87,500 |
| 2024-06-04 | 6.391 | 6.457 | 6.281 | 6.347 | 3.946 | 180,400 |
| 2024-06-03 | 6.479 | 6.490 | 6.402 | 6.424 | 3.994 | 121,300 |
| 2024-05-31 | 6.446 | 6.490 | 6.413 | 6.479 | 4.028 | 87,500 |
| 2024-05-30 | 6.479 | 6.644 | 6.479 | 6.578 | 4.019 | 267,200 |
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.