North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.268	4.268	4.202	4.268	2.463	40,000
2023-06-14	4.268	4.323	4.246	4.257	2.456	60,100
2023-06-13	4.180	4.290	4.180	4.290	2.475	97,800
2023-06-12	4.180	4.191	4.147	4.191	2.418	55,600
2023-06-09	4.180	4.213	4.180	4.202	2.425	27,200
2023-06-08	4.169	4.213	4.136	4.213	2.431	38,200
2023-06-07	4.169	4.213	4.158	4.213	2.431	129,400
2023-06-06	4.125	4.180	4.125	4.180	2.412	44,100
2023-06-05	4.180	4.180	4.114	4.125	2.380	30,300
2023-06-02	4.081	4.224	4.081	4.191	2.418	67,200
2023-06-01	4.136	4.136	4.048	4.070	2.348	93,500
2023-05-31	4.136	4.147	4.125	4.136	2.387	52,400
2023-05-30	4.191	4.213	4.180	4.191	2.418	29,600
2023-05-29	4.235	4.279	4.202	4.235	2.444	38,700
2023-05-26	4.136	4.213	4.136	4.213	2.431	112,200
2023-05-25	4.224	4.224	4.147	4.147	2.393	45,500
2023-05-24	4.268	4.268	4.180	4.180	2.412	98,300
2023-05-23	4.334	4.334	4.235	4.290	2.475	151,100
2023-05-19	4.312	4.323	4.290	4.290	2.475	119,600
2023-05-18	4.345	4.345	4.301	4.312	2.488	27,000
2023-05-17	4.301	4.345	4.279	4.345	2.507	25,900
2023-05-16	4.334	4.345	4.290	4.301	2.482	15,600
2023-05-15	4.323	4.367	4.323	4.345	2.507	62,500
2023-05-12	4.312	4.334	4.290	4.301	2.482	33,700
2023-05-11	4.268	4.312	4.246	4.312	2.488	72,100
2023-05-10	4.367	4.378	4.268	4.312	2.488	40,300
2023-05-09	4.290	4.334	4.268	4.301	2.482	77,400
2023-05-08	4.400	4.400	4.290	4.290	2.475	77,000
2023-05-05	4.334	4.422	4.312	4.378	2.526	158,400
2023-05-04	4.400	4.411	4.301	4.312	2.488	192,300
2023-05-03	4.411	4.455	4.400	4.422	2.552	92,200
2023-05-02	4.510	4.510	4.433	4.433	2.558	124,600
2023-05-01	4.664	4.675	4.532	4.543	2.621	147,900
2023-04-28	4.554	4.631	4.554	4.631	2.672	48,400
2023-04-27	4.598	4.642	4.565	4.576	2.640	49,200
2023-04-26	4.620	4.620	4.565	4.576	2.640	88,500
2023-04-25	4.675	4.675	4.565	4.587	2.647	107,900
2023-04-24	4.697	4.708	4.675	4.675	2.698	33,000
2023-04-21	4.719	4.741	4.697	4.741	2.736	67,400
2023-04-20	4.763	4.774	4.741	4.752	2.742	61,400
2023-04-19	4.730	4.774	4.708	4.774	2.755	140,700
2023-04-18	4.730	4.752	4.697	4.752	2.742	153,100
2023-04-17	4.675	4.708	4.620	4.697	2.710	60,800
2023-04-14	4.620	4.730	4.609	4.664	2.691	135,500
2023-04-13	4.631	4.642	4.565	4.587	2.647	116,500
2023-04-12	4.664	4.697	4.642	4.653	2.685	126,500
2023-04-11	4.675	4.719	4.653	4.664	2.691	66,100
2023-04-10	4.642	4.675	4.609	4.642	2.678	66,300
2023-04-06	4.620	4.664	4.576	4.664	2.691	29,200
2023-04-05	4.653	4.675	4.554	4.675	2.698	162,000
2023-04-04	4.796	4.796	4.653	4.664	2.691	85,400
2023-04-03	4.840	4.840	4.741	4.741	2.736	58,900
2023-03-31	4.796	4.796	4.719	4.752	2.742	99,200
2023-03-30	4.785	4.785	4.708	4.730	2.729	96,400
2023-03-29	4.708	4.818	4.697	4.741	2.736	131,400
2023-03-28	4.686	4.763	4.631	4.686	2.704	197,700
2023-03-27	4.653	4.741	4.587	4.730	2.729	219,600
2023-03-24	4.598	4.598	4.466	4.576	2.640	219,200
2023-03-23	4.796	4.862	4.620	4.675	2.698	276,000
2023-03-22	4.796	4.884	4.719	4.774	2.755	212,200

← NewerPage 15 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.