North American Financial 15 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	3.718	3.828	3.718	3.751	2.164	146,900
2023-12-05	3.674	3.740	3.652	3.685	2.126	62,000
2023-12-04	3.630	3.696	3.630	3.674	2.120	127,700
2023-12-01	3.520	3.729	3.509	3.674	2.120	64,700
2023-11-30	3.542	3.564	3.487	3.564	2.056	88,800
2023-11-29	3.487	3.575	3.487	3.509	2.025	113,400
2023-11-28	3.542	3.542	3.410	3.454	1.993	47,300
2023-11-27	3.608	3.619	3.520	3.553	2.050	54,000
2023-11-24	3.652	3.674	3.597	3.630	2.095	72,100
2023-11-23	3.630	3.718	3.630	3.696	2.133	39,500
2023-11-22	3.652	3.685	3.630	3.641	2.101	14,800
2023-11-21	3.707	3.707	3.630	3.641	2.101	55,500
2023-11-20	3.718	3.817	3.674	3.729	2.152	91,000
2023-11-17	3.641	3.696	3.641	3.685	2.126	54,000
2023-11-16	3.630	3.652	3.564	3.608	2.082	41,400
2023-11-15	3.487	3.663	3.487	3.641	2.101	94,400
2023-11-14	3.300	3.487	3.300	3.465	1.999	171,500
2023-11-13	3.256	3.289	3.146	3.223	1.860	67,600
2023-11-10	3.157	3.245	3.135	3.234	1.866	85,500
2023-11-09	3.223	3.289	3.135	3.146	1.815	129,800
2023-11-08	3.179	3.212	3.135	3.201	1.847	45,800
2023-11-07	3.146	3.201	3.146	3.168	1.828	11,800
2023-11-06	3.322	3.322	3.157	3.223	1.860	91,200
2023-11-03	3.190	3.377	3.168	3.300	1.904	128,400
2023-11-02	2.926	3.102	2.926	3.102	1.790	117,400
2023-11-01	2.816	2.904	2.794	2.860	1.650	45,600
2023-10-31	2.816	2.838	2.772	2.805	1.619	105,000
2023-10-30	2.816	2.871	2.783	2.816	1.625	47,000
2023-10-27	2.904	2.904	2.772	2.783	1.606	105,300
2023-10-26	2.717	2.860	2.695	2.838	1.638	196,800
2023-10-25	2.827	2.849	2.695	2.717	1.568	78,500
2023-10-24	2.915	2.926	2.849	2.849	1.644	38,600
2023-10-23	2.915	3.014	2.882	2.882	1.663	111,600
2023-10-20	3.102	3.102	2.904	2.959	1.707	90,600
2023-10-19	3.091	3.201	3.080	3.091	1.784	24,000
2023-10-18	3.278	3.278	3.069	3.069	1.771	41,300
2023-10-17	3.300	3.377	3.278	3.300	1.904	17,200
2023-10-16	3.344	3.399	3.212	3.388	1.955	62,100
2023-10-13	3.388	3.476	3.289	3.300	1.904	97,600
2023-10-12	3.344	3.344	3.245	3.289	1.898	65,800
2023-10-11	3.388	3.487	3.355	3.355	1.936	52,300
2023-10-10	3.245	3.465	3.245	3.399	1.961	112,500
2023-10-06	3.113	3.322	3.036	3.289	1.898	163,900
2023-10-05	3.058	3.124	3.036	3.124	1.803	31,700
2023-10-04	2.970	3.058	2.893	3.025	1.745	129,800
2023-10-03	3.234	3.234	2.860	2.948	1.701	224,700
2023-10-02	3.377	3.399	3.113	3.179	1.834	130,900
2023-09-29	3.432	3.487	3.366	3.377	1.949	79,800
2023-09-28	3.300	3.443	3.267	3.421	1.974	63,400
2023-09-27	3.344	3.454	3.311	3.355	1.936	102,800
2023-09-26	3.509	3.520	3.355	3.355	1.936	138,100
2023-09-25	3.520	3.542	3.443	3.542	2.044	104,600
2023-09-22	3.652	3.663	3.531	3.531	2.037	94,500
2023-09-21	3.795	3.795	3.641	3.663	2.114	34,900
2023-09-20	3.850	3.916	3.828	3.828	2.209	173,500
2023-09-19	3.894	3.894	3.828	3.850	2.221	48,700
2023-09-18	3.894	3.960	3.817	3.960	2.285	107,600
2023-09-15	3.938	4.004	3.905	3.938	2.272	34,700
2023-09-14	3.718	3.960	3.718	3.938	2.272	120,100
2023-09-13	3.685	3.784	3.641	3.751	2.164	127,500

← NewerPage 13 of 21 · 1,260 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.