North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.818	4.895	4.763	4.785	2.761	168,600
2023-03-20	4.950	4.950	4.631	4.741	2.736	268,000
2023-03-17	5.060	5.060	4.873	4.895	2.824	253,900
2023-03-16	4.972	5.115	4.895	5.071	2.926	308,600
2023-03-15	5.027	5.137	4.862	5.027	2.901	486,400
2023-03-14	5.324	5.522	5.214	5.225	3.015	285,400
2023-03-13	4.939	5.302	4.829	5.137	2.964	353,000
2023-03-10	5.368	5.390	4.840	5.313	3.066	1,078,100
2023-03-09	5.962	5.962	5.379	5.445	3.142	494,700
2023-03-08	5.984	6.050	5.885	5.918	3.415	331,800
2023-03-07	6.116	6.116	5.973	6.006	3.465	91,200
2023-03-06	5.995	6.160	5.951	6.083	3.510	165,700
2023-03-03	5.951	6.072	5.951	6.006	3.465	220,000
2023-03-02	6.094	6.094	5.764	5.929	3.421	355,100
2023-03-01	6.237	6.237	5.962	6.149	3.548	462,700
2023-02-28	6.358	6.391	6.226	6.270	3.618	213,500
2023-02-27	6.391	6.435	6.325	6.347	3.662	290,700
2023-02-24	6.435	6.457	6.369	6.446	3.654	449,300
2023-02-23	6.490	6.501	6.413	6.446	3.654	273,000
2023-02-22	6.501	6.545	6.435	6.435	3.648	380,900
2023-02-21	6.556	6.589	6.435	6.490	3.679	352,500
2023-02-17	6.490	6.534	6.435	6.512	3.692	193,900
2023-02-16	6.446	6.699	6.369	6.479	3.673	442,500
2023-02-15	6.446	6.545	6.413	6.545	3.710	218,700
2023-02-14	6.468	6.523	6.303	6.479	3.673	393,400
2023-02-13	6.347	6.457	6.303	6.457	3.660	143,800
2023-02-10	6.479	6.479	6.204	6.347	3.598	341,500
2023-02-09	6.468	6.567	6.468	6.479	3.673	164,900
2023-02-08	6.391	6.523	6.347	6.457	3.660	277,500
2023-02-07	6.160	6.336	6.138	6.325	3.586	381,000
2023-02-06	6.171	6.182	6.116	6.171	3.498	118,000
2023-02-03	6.138	6.193	6.127	6.182	3.505	386,600
2023-02-02	6.061	6.149	6.061	6.138	3.480	205,500
2023-02-01	6.116	6.116	5.995	6.083	3.448	160,500
2023-01-31	6.094	6.105	6.050	6.105	3.461	120,200
2023-01-30	6.050	6.149	6.028	6.083	3.448	318,100
2023-01-27	6.193	6.259	6.138	6.204	3.453	435,800
2023-01-26	6.094	6.193	6.050	6.160	3.428	402,100
2023-01-25	5.995	6.050	5.962	6.039	3.361	206,700
2023-01-24	6.039	6.050	5.962	6.017	3.349	183,700
2023-01-23	6.072	6.116	6.006	6.039	3.361	268,900
2023-01-20	6.061	6.061	5.973	6.050	3.367	138,500
2023-01-19	6.006	6.072	5.907	6.061	3.373	555,400
2023-01-18	6.204	6.226	5.973	6.083	3.386	505,000
2023-01-17	6.094	6.204	5.995	6.105	3.398	619,500
2023-01-16	5.687	6.215	5.687	6.116	3.404	641,600
2023-01-13	5.357	5.731	5.258	5.676	3.159	451,400
2023-01-12	5.357	5.478	5.225	5.456	3.037	317,600
2023-01-11	5.159	5.302	5.082	5.291	2.945	265,100
2023-01-10	5.236	5.258	5.126	5.159	2.871	157,500
2023-01-09	5.280	5.456	5.225	5.225	2.908	285,200
2023-01-06	5.005	5.313	4.972	5.247	2.920	212,800
2023-01-05	5.016	5.016	4.873	4.994	2.779	123,700
2023-01-04	4.895	5.038	4.884	5.016	2.792	231,100
2023-01-03	4.785	4.851	4.730	4.829	2.688	174,700
2022-12-30	4.631	4.719	4.576	4.642	2.584	109,300
2022-12-29	4.587	4.697	4.565	4.631	2.577	300,300
2022-12-28	4.719	4.763	4.532	4.587	2.553	245,400
2022-12-23	4.796	4.807	4.730	4.763	2.651	110,700
2022-12-22	5.027	5.027	4.785	4.829	2.688	174,900

← NewerPage 16 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.