North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	3.630	3.740	3.630	3.707	2.139	85,900
2023-09-11	3.564	3.718	3.564	3.674	2.120	57,500
2023-09-08	3.542	3.586	3.487	3.564	2.056	79,800
2023-09-07	3.630	3.630	3.542	3.564	2.056	94,100
2023-09-06	3.707	3.707	3.619	3.652	2.107	175,000
2023-09-05	3.762	3.828	3.718	3.729	2.152	96,000
2023-09-01	3.685	3.795	3.685	3.773	2.177	79,200
2023-08-31	3.784	3.784	3.685	3.685	2.126	65,700
2023-08-30	3.740	3.784	3.740	3.751	2.164	36,700
2023-08-29	3.685	3.795	3.674	3.762	2.171	138,100
2023-08-28	3.696	3.806	3.641	3.685	2.126	392,700
2023-08-25	3.718	3.740	3.597	3.718	2.145	114,200
2023-08-24	3.762	3.817	3.685	3.696	2.133	105,500
2023-08-23	3.696	3.850	3.685	3.773	2.177	135,200
2023-08-22	3.773	3.795	3.685	3.707	2.139	181,300
2023-08-21	3.883	3.883	3.751	3.795	2.190	120,700
2023-08-18	3.883	3.927	3.784	3.894	2.247	175,300
2023-08-17	3.982	4.026	3.927	3.949	2.279	98,700
2023-08-16	4.015	4.048	4.015	4.026	2.323	34,800
2023-08-15	4.125	4.125	4.048	4.048	2.336	88,600
2023-08-14	4.191	4.202	4.169	4.169	2.406	58,600
2023-08-11	4.191	4.224	4.169	4.202	2.425	42,100
2023-08-10	4.191	4.290	4.169	4.202	2.425	129,600
2023-08-09	4.246	4.290	4.158	4.191	2.418	116,500
2023-08-08	4.323	4.323	4.136	4.257	2.456	139,700
2023-08-04	4.246	4.400	4.246	4.323	2.494	73,400
2023-08-03	4.180	4.334	4.180	4.257	2.456	144,900
2023-08-02	4.279	4.334	4.180	4.257	2.456	81,800
2023-08-01	4.510	4.543	4.389	4.400	2.539	129,400
2023-07-31	4.598	4.675	4.521	4.554	2.628	89,900
2023-07-28	4.565	4.675	4.543	4.620	2.666	48,800
2023-07-27	4.642	4.752	4.576	4.576	2.640	91,000
2023-07-26	4.400	4.631	4.389	4.609	2.659	97,900
2023-07-25	4.796	4.796	4.598	4.642	2.678	115,800
2023-07-24	4.675	4.818	4.653	4.774	2.755	184,500
2023-07-21	4.642	4.807	4.642	4.686	2.704	135,500
2023-07-20	4.664	4.719	4.565	4.686	2.704	60,500
2023-07-19	4.488	4.708	4.488	4.664	2.691	141,000
2023-07-18	4.213	4.587	4.202	4.521	2.609	307,100
2023-07-17	4.114	4.213	4.114	4.191	2.418	51,500
2023-07-14	4.158	4.235	4.114	4.125	2.380	92,200
2023-07-13	3.927	4.103	3.927	4.081	2.355	171,300
2023-07-12	3.894	3.971	3.894	3.938	2.272	89,700
2023-07-11	3.861	3.905	3.806	3.872	2.234	177,600
2023-07-10	3.938	3.960	3.872	3.872	2.234	71,800
2023-07-07	3.938	3.960	3.905	3.927	2.266	71,100
2023-07-06	4.125	4.125	3.927	3.960	2.285	86,100
2023-07-05	4.158	4.158	4.114	4.125	2.380	52,400
2023-07-04	4.114	4.191	4.103	4.169	2.406	35,700
2023-06-30	3.971	4.180	3.960	4.147	2.393	167,400
2023-06-29	3.850	3.971	3.850	3.971	2.291	140,500
2023-06-28	3.894	3.894	3.861	3.872	2.234	63,900
2023-06-27	3.894	3.916	3.872	3.894	2.247	95,600
2023-06-26	3.971	4.015	3.894	3.927	2.266	100,900
2023-06-23	4.015	4.037	3.960	4.026	2.323	140,300
2023-06-22	4.070	4.070	3.993	4.037	2.329	124,200
2023-06-21	4.125	4.125	4.070	4.092	2.361	48,800
2023-06-20	4.147	4.147	4.081	4.136	2.387	36,200
2023-06-19	4.213	4.213	4.147	4.180	2.412	31,300
2023-06-16	4.279	4.279	4.202	4.246	2.450	34,200

← NewerPage 14 of 21 · 1,255 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.