North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 5.456 | 5.588 | 5.456 | 5.577 | 3.285 | 337,500 |
| 2024-03-04 | 5.456 | 5.500 | 5.390 | 5.500 | 3.240 | 238,100 |
| 2024-03-01 | 5.434 | 5.467 | 5.357 | 5.456 | 3.214 | 121,600 |
| 2024-02-29 | 5.390 | 5.533 | 5.368 | 5.434 | 3.201 | 105,700 |
| 2024-02-28 | 5.390 | 5.434 | 5.335 | 5.368 | 3.162 | 123,900 |
| 2024-02-27 | 5.643 | 5.643 | 5.511 | 5.522 | 3.186 | 340,500 |
| 2024-02-26 | 5.676 | 5.676 | 5.544 | 5.610 | 3.237 | 337,500 |
| 2024-02-23 | 5.544 | 5.654 | 5.544 | 5.599 | 3.231 | 392,800 |
| 2024-02-22 | 5.467 | 5.544 | 5.467 | 5.544 | 3.199 | 244,400 |
| 2024-02-21 | 5.478 | 5.489 | 5.346 | 5.434 | 3.135 | 412,200 |
| 2024-02-20 | 5.412 | 5.500 | 5.390 | 5.500 | 3.174 | 435,900 |
| 2024-02-16 | 5.060 | 5.412 | 5.027 | 5.335 | 3.078 | 967,700 |
| 2024-02-15 | 4.587 | 5.104 | 4.587 | 4.994 | 2.882 | 467,800 |
| 2024-02-14 | 4.510 | 4.642 | 4.488 | 4.565 | 2.634 | 101,500 |
| 2024-02-13 | 4.576 | 4.576 | 4.356 | 4.455 | 2.571 | 179,200 |
| 2024-02-12 | 4.587 | 4.741 | 4.587 | 4.675 | 2.698 | 112,700 |
| 2024-02-09 | 4.499 | 4.631 | 4.488 | 4.587 | 2.647 | 63,300 |
| 2024-02-08 | 4.609 | 4.620 | 4.477 | 4.543 | 2.621 | 36,700 |
| 2024-02-07 | 4.708 | 4.708 | 4.565 | 4.631 | 2.672 | 161,600 |
| 2024-02-06 | 4.807 | 4.829 | 4.686 | 4.730 | 2.729 | 59,400 |
| 2024-02-05 | 4.818 | 4.818 | 4.675 | 4.752 | 2.742 | 87,200 |
| 2024-02-02 | 4.796 | 4.851 | 4.686 | 4.851 | 2.799 | 112,900 |
| 2024-02-01 | 4.906 | 5.060 | 4.697 | 4.829 | 2.786 | 181,300 |
| 2024-01-31 | 5.049 | 5.093 | 4.873 | 4.895 | 2.824 | 291,600 |
| 2024-01-30 | 4.763 | 5.137 | 4.752 | 5.126 | 2.958 | 464,000 |
| 2024-01-29 | 4.785 | 4.785 | 4.708 | 4.774 | 2.755 | 85,300 |
| 2024-01-26 | 4.818 | 4.873 | 4.796 | 4.829 | 2.786 | 78,800 |
| 2024-01-25 | 4.829 | 4.840 | 4.741 | 4.840 | 2.793 | 89,500 |
| 2024-01-24 | 4.697 | 4.840 | 4.653 | 4.752 | 2.742 | 210,000 |
| 2024-01-23 | 4.675 | 4.730 | 4.532 | 4.664 | 2.691 | 67,000 |
| 2024-01-22 | 4.609 | 4.730 | 4.532 | 4.664 | 2.691 | 85,900 |
| 2024-01-19 | 4.345 | 4.609 | 4.268 | 4.609 | 2.659 | 151,900 |
| 2024-01-18 | 4.257 | 4.345 | 4.202 | 4.312 | 2.488 | 79,200 |
| 2024-01-17 | 4.334 | 4.345 | 4.125 | 4.268 | 2.463 | 117,800 |
| 2024-01-16 | 4.411 | 4.488 | 4.334 | 4.400 | 2.539 | 116,800 |
| 2024-01-15 | 4.422 | 4.510 | 4.400 | 4.488 | 2.590 | 67,100 |
| 2024-01-12 | 4.609 | 4.675 | 4.400 | 4.422 | 2.552 | 195,000 |
| 2024-01-11 | 4.697 | 4.697 | 4.521 | 4.598 | 2.653 | 208,800 |
| 2024-01-10 | 4.774 | 4.785 | 4.697 | 4.730 | 2.729 | 150,800 |
| 2024-01-09 | 4.884 | 4.895 | 4.785 | 4.818 | 2.780 | 132,800 |
| 2024-01-08 | 4.917 | 4.994 | 4.895 | 4.939 | 2.850 | 132,500 |
| 2024-01-05 | 4.862 | 4.983 | 4.862 | 4.928 | 2.843 | 214,700 |
| 2024-01-04 | 4.840 | 5.016 | 4.840 | 4.884 | 2.818 | 203,200 |
| 2024-01-03 | 4.829 | 4.862 | 4.774 | 4.840 | 2.793 | 62,000 |
| 2024-01-02 | 4.785 | 4.917 | 4.785 | 4.917 | 2.837 | 166,000 |
| 2023-12-29 | 4.829 | 4.873 | 4.807 | 4.851 | 2.799 | 53,700 |
| 2023-12-28 | 4.807 | 4.884 | 4.796 | 4.862 | 2.805 | 171,100 |
| 2023-12-27 | 4.807 | 4.873 | 4.785 | 4.796 | 2.767 | 185,500 |
| 2023-12-22 | 4.730 | 4.851 | 4.730 | 4.807 | 2.774 | 158,400 |
| 2023-12-21 | 4.741 | 4.807 | 4.697 | 4.752 | 2.742 | 87,300 |
| 2023-12-20 | 4.840 | 4.884 | 4.664 | 4.664 | 2.691 | 338,200 |
| 2023-12-19 | 4.730 | 4.928 | 4.708 | 4.928 | 2.843 | 242,600 |
| 2023-12-18 | 4.708 | 4.884 | 4.708 | 4.752 | 2.742 | 159,700 |
| 2023-12-15 | 4.972 | 5.115 | 4.708 | 4.752 | 2.742 | 538,400 |
| 2023-12-14 | 4.224 | 4.917 | 4.224 | 4.917 | 2.837 | 600,000 |
| 2023-12-13 | 3.839 | 4.103 | 3.828 | 4.103 | 2.367 | 293,300 |
| 2023-12-12 | 3.883 | 3.927 | 3.806 | 3.894 | 2.247 | 63,700 |
| 2023-12-11 | 3.883 | 3.916 | 3.817 | 3.905 | 2.253 | 116,200 |
| 2023-12-08 | 3.795 | 3.872 | 3.795 | 3.872 | 2.234 | 136,600 |
| 2023-12-07 | 3.751 | 3.828 | 3.751 | 3.773 | 2.177 | 76,000 |
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.