North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.906	5.093	4.873	4.983	2.773	273,000
2022-12-20	4.840	4.840	4.653	4.818	2.682	377,700
2022-12-19	5.214	5.291	4.851	4.895	2.724	224,700
2022-12-16	5.225	5.346	5.115	5.170	2.877	243,200
2022-12-15	5.390	5.390	5.192	5.291	2.945	153,600
2022-12-14	5.522	5.599	5.456	5.456	3.037	162,100
2022-12-13	5.654	5.698	5.500	5.544	3.086	173,500
2022-12-12	5.533	5.610	5.434	5.445	3.030	248,300
2022-12-09	5.445	5.599	5.390	5.533	3.079	180,900
2022-12-08	5.632	5.676	5.423	5.456	3.037	148,000
2022-12-07	5.621	5.797	5.500	5.522	3.073	160,800
2022-12-06	5.951	5.951	5.445	5.555	3.092	342,200
2022-12-05	6.160	6.160	5.940	5.973	3.324	246,900
2022-12-02	6.204	6.292	6.083	6.149	3.422	127,600
2022-12-01	6.490	6.501	6.226	6.237	3.471	208,400
2022-11-30	6.534	6.545	6.281	6.479	3.606	207,100
2022-11-29	6.655	6.677	6.457	6.523	3.630	217,200
2022-11-28	6.732	6.765	6.479	6.644	3.635	326,800
2022-11-25	6.820	6.875	6.820	6.820	3.731	430,800
2022-11-24	6.743	6.787	6.710	6.787	3.713	305,900
2022-11-23	6.710	6.787	6.677	6.699	3.665	358,100
2022-11-22	6.545	6.721	6.501	6.677	3.653	610,800
2022-11-21	6.380	6.512	6.193	6.468	3.539	699,800
2022-11-18	5.841	6.325	5.841	6.259	3.424	834,900
2022-11-17	5.588	5.643	5.467	5.566	3.045	180,200
2022-11-16	5.643	5.720	5.566	5.687	3.111	27,600
2022-11-15	5.753	5.951	5.643	5.665	3.099	286,800
2022-11-14	5.665	5.808	5.610	5.676	3.105	332,300
2022-11-11	5.500	5.830	5.423	5.808	3.178	343,100
2022-11-10	5.324	5.445	5.324	5.423	2.967	254,100
2022-11-09	5.148	5.236	5.148	5.170	2.828	157,600
2022-11-08	4.961	5.291	4.961	5.236	2.865	132,100
2022-11-07	4.950	5.038	4.917	4.983	2.726	124,800
2022-11-04	4.807	4.939	4.741	4.884	2.672	205,400
2022-11-03	4.631	4.807	4.609	4.730	2.588	131,100
2022-11-02	4.763	4.829	4.741	4.785	2.618	68,600
2022-11-01	4.653	4.807	4.653	4.774	2.612	211,900
2022-10-31	4.653	4.708	4.565	4.642	2.540	205,700
2022-10-28	4.565	4.675	4.543	4.653	2.546	180,100
2022-10-27	4.686	4.708	4.532	4.587	2.510	138,600
2022-10-26	4.510	4.708	4.499	4.631	2.534	208,900
2022-10-25	4.466	4.543	4.455	4.521	2.473	177,900
2022-10-24	4.433	4.521	4.433	4.455	2.437	73,100
2022-10-21	4.345	4.477	4.290	4.455	2.437	66,300
2022-10-20	4.455	4.576	4.312	4.334	2.371	107,100
2022-10-19	4.543	4.543	4.400	4.433	2.425	67,600
2022-10-18	4.499	4.642	4.499	4.543	2.485	120,900
2022-10-17	4.345	4.543	4.312	4.422	2.419	109,500
2022-10-14	4.268	4.378	4.191	4.213	2.305	71,500
2022-10-13	3.828	4.279	3.795	4.213	2.305	211,700
2022-10-12	3.916	4.004	3.872	3.949	2.161	111,000
2022-10-11	4.070	4.103	3.905	3.927	2.148	184,100
2022-10-07	4.213	4.268	4.114	4.114	2.251	149,600
2022-10-06	4.378	4.499	4.290	4.301	2.353	74,400
2022-10-05	4.521	4.521	4.400	4.455	2.437	61,900
2022-10-04	4.400	4.609	4.400	4.576	2.504	129,600
2022-10-03	4.169	4.389	4.169	4.334	2.371	155,000
2022-09-30	4.224	4.334	4.180	4.224	2.311	117,900
2022-09-29	4.257	4.257	4.147	4.224	2.311	73,300
2022-09-28	4.169	4.400	4.169	4.378	2.395	83,100

← NewerPage 17 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.