North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.479 | 6.644 | 6.479 | 6.578 | 4.019 | 267,200 |
| 2024-05-29 | 6.534 | 6.578 | 6.479 | 6.512 | 3.979 | 192,000 |
| 2024-05-28 | 6.633 | 6.633 | 6.556 | 6.578 | 4.019 | 281,900 |
| 2024-05-27 | 6.677 | 6.688 | 6.589 | 6.633 | 4.053 | 201,100 |
| 2024-05-24 | 6.567 | 6.688 | 6.567 | 6.622 | 4.046 | 180,100 |
| 2024-05-23 | 6.655 | 6.688 | 6.501 | 6.556 | 4.006 | 440,500 |
| 2024-05-22 | 6.721 | 6.732 | 6.633 | 6.644 | 4.060 | 367,500 |
| 2024-05-21 | 6.655 | 6.721 | 6.655 | 6.721 | 4.107 | 167,300 |
| 2024-05-17 | 6.622 | 6.655 | 6.611 | 6.655 | 4.066 | 175,500 |
| 2024-05-16 | 6.622 | 6.655 | 6.611 | 6.644 | 4.060 | 100,500 |
| 2024-05-15 | 6.501 | 6.666 | 6.501 | 6.622 | 4.046 | 415,400 |
| 2024-05-14 | 6.402 | 6.435 | 6.402 | 6.435 | 3.932 | 141,700 |
| 2024-05-13 | 6.402 | 6.413 | 6.358 | 6.402 | 3.912 | 156,600 |
| 2024-05-10 | 6.325 | 6.402 | 6.303 | 6.358 | 3.885 | 295,700 |
| 2024-05-09 | 6.215 | 6.325 | 6.215 | 6.292 | 3.845 | 450,900 |
| 2024-05-08 | 6.050 | 6.226 | 6.050 | 6.215 | 3.797 | 241,400 |
| 2024-05-07 | 6.193 | 6.204 | 6.083 | 6.116 | 3.737 | 219,500 |
| 2024-05-06 | 6.072 | 6.204 | 6.050 | 6.171 | 3.771 | 234,800 |
| 2024-05-03 | 6.050 | 6.050 | 5.995 | 6.039 | 3.690 | 148,900 |
| 2024-05-02 | 5.962 | 5.973 | 5.918 | 5.973 | 3.650 | 109,200 |
| 2024-05-01 | 5.874 | 5.984 | 5.863 | 5.874 | 3.589 | 233,200 |
| 2024-04-30 | 6.006 | 6.028 | 5.830 | 5.852 | 3.576 | 397,900 |
| 2024-04-29 | 6.072 | 6.094 | 6.006 | 6.061 | 3.703 | 175,200 |
| 2024-04-26 | 6.105 | 6.215 | 6.061 | 6.182 | 3.708 | 316,500 |
| 2024-04-25 | 6.039 | 6.127 | 5.951 | 6.127 | 3.675 | 336,300 |
| 2024-04-24 | 6.204 | 6.204 | 6.083 | 6.160 | 3.695 | 327,500 |
| 2024-04-23 | 5.995 | 6.160 | 5.984 | 6.149 | 3.688 | 530,700 |
| 2024-04-22 | 5.720 | 5.973 | 5.687 | 5.929 | 3.557 | 244,800 |
| 2024-04-19 | 5.599 | 5.731 | 5.566 | 5.654 | 3.392 | 259,000 |
| 2024-04-18 | 5.544 | 5.698 | 5.533 | 5.632 | 3.378 | 219,100 |
| 2024-04-17 | 5.467 | 5.698 | 5.412 | 5.533 | 3.319 | 319,700 |
| 2024-04-16 | 5.500 | 5.522 | 5.247 | 5.423 | 3.253 | 283,100 |
| 2024-04-15 | 5.830 | 6.039 | 5.346 | 5.533 | 3.319 | 615,100 |
| 2024-04-12 | 6.006 | 6.006 | 5.632 | 5.764 | 3.458 | 644,400 |
| 2024-04-11 | 6.138 | 6.182 | 5.995 | 6.094 | 3.655 | 256,300 |
| 2024-04-10 | 6.160 | 6.237 | 6.083 | 6.116 | 3.669 | 502,200 |
| 2024-04-09 | 6.281 | 6.292 | 6.226 | 6.237 | 3.741 | 219,600 |
| 2024-04-08 | 6.204 | 6.281 | 6.204 | 6.259 | 3.754 | 243,800 |
| 2024-04-05 | 6.138 | 6.237 | 6.072 | 6.226 | 3.735 | 290,100 |
| 2024-04-04 | 6.259 | 6.314 | 6.138 | 6.160 | 3.695 | 373,300 |
| 2024-04-03 | 6.006 | 6.226 | 6.006 | 6.182 | 3.708 | 458,300 |
| 2024-04-02 | 6.050 | 6.072 | 5.951 | 6.028 | 3.616 | 240,100 |
| 2024-04-01 | 6.204 | 6.215 | 6.050 | 6.127 | 3.675 | 193,000 |
| 2024-03-28 | 6.226 | 6.226 | 6.171 | 6.193 | 3.715 | 114,300 |
| 2024-03-27 | 6.193 | 6.237 | 6.127 | 6.237 | 3.741 | 207,800 |
| 2024-03-26 | 6.292 | 6.292 | 6.237 | 6.281 | 3.700 | 160,800 |
| 2024-03-25 | 6.270 | 6.314 | 6.226 | 6.281 | 3.700 | 311,600 |
| 2024-03-22 | 6.270 | 6.314 | 6.248 | 6.270 | 3.693 | 292,400 |
| 2024-03-21 | 6.138 | 6.270 | 6.138 | 6.270 | 3.693 | 339,500 |
| 2024-03-20 | 6.028 | 6.105 | 6.006 | 6.105 | 3.596 | 318,900 |
| 2024-03-19 | 6.028 | 6.039 | 5.995 | 6.017 | 3.544 | 167,300 |
| 2024-03-18 | 6.017 | 6.050 | 5.995 | 6.039 | 3.557 | 209,600 |
| 2024-03-15 | 5.885 | 5.973 | 5.863 | 5.951 | 3.505 | 92,600 |
| 2024-03-14 | 6.017 | 6.017 | 5.841 | 5.885 | 3.467 | 232,800 |
| 2024-03-13 | 5.918 | 6.050 | 5.907 | 6.017 | 3.544 | 272,800 |
| 2024-03-12 | 5.786 | 5.863 | 5.720 | 5.852 | 3.447 | 168,600 |
| 2024-03-11 | 5.753 | 5.808 | 5.676 | 5.775 | 3.402 | 217,100 |
| 2024-03-08 | 5.753 | 5.797 | 5.720 | 5.753 | 3.389 | 167,400 |
| 2024-03-07 | 5.709 | 5.742 | 5.676 | 5.720 | 3.369 | 250,100 |
| 2024-03-06 | 5.599 | 5.698 | 5.577 | 5.665 | 3.337 | 345,700 |
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.