North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.356	4.510	4.092	4.257	2.329	279,400
2022-09-26	4.290	4.444	4.257	4.323	2.365	81,300
2022-09-23	4.378	4.422	4.235	4.312	2.359	159,400
2022-09-22	4.620	4.664	4.433	4.477	2.449	185,900
2022-09-21	4.697	4.851	4.477	4.664	2.552	191,500
2022-09-20	4.873	4.895	4.708	4.796	2.624	107,900
2022-09-19	4.851	4.950	4.785	4.928	2.696	66,800
2022-09-16	4.873	4.928	4.785	4.917	2.690	132,500
2022-09-15	4.840	5.071	4.840	4.983	2.726	115,600
2022-09-14	4.928	4.950	4.829	4.928	2.696	45,200
2022-09-13	4.961	5.038	4.884	4.950	2.708	117,800
2022-09-12	5.126	5.247	5.082	5.159	2.822	125,600
2022-09-09	4.983	5.148	4.983	5.038	2.756	153,600
2022-09-08	4.675	4.884	4.675	4.884	2.672	96,200
2022-09-07	4.466	4.719	4.466	4.675	2.558	165,500
2022-09-06	4.631	4.653	4.466	4.532	2.479	86,700
2022-09-02	4.664	4.895	4.631	4.631	2.534	163,400
2022-09-01	4.576	4.576	4.444	4.532	2.479	133,200
2022-08-31	4.708	4.708	4.620	4.620	2.528	69,700
2022-08-30	4.917	4.950	4.653	4.708	2.576	154,300
2022-08-29	4.983	4.994	4.818	4.884	2.672	141,400
2022-08-26	5.291	5.335	5.038	5.049	2.762	139,700
2022-08-25	5.302	5.390	5.225	5.280	2.889	124,800
2022-08-24	5.181	5.302	5.170	5.247	2.871	102,300
2022-08-23	5.225	5.445	5.214	5.258	2.877	131,100
2022-08-22	5.412	5.423	5.159	5.258	2.877	259,100
2022-08-19	5.478	5.533	5.390	5.511	3.015	172,300
2022-08-18	5.665	5.709	5.511	5.588	3.057	186,600
2022-08-17	5.808	5.830	5.687	5.709	3.123	199,900
2022-08-16	5.632	5.896	5.588	5.775	3.159	272,000
2022-08-15	5.665	5.665	5.434	5.555	3.039	199,400
2022-08-12	5.379	5.621	5.368	5.566	3.045	404,100
2022-08-11	5.291	5.390	5.280	5.335	2.919	212,800
2022-08-10	5.126	5.247	5.126	5.203	2.847	149,600
2022-08-09	5.225	5.225	4.972	5.027	2.750	151,500
2022-08-08	5.291	5.390	5.181	5.214	2.853	221,200
2022-08-05	4.950	5.258	4.950	5.181	2.835	100,700
2022-08-04	5.214	5.225	4.961	4.972	2.720	304,700
2022-08-03	4.697	5.390	4.697	5.203	2.847	259,100
2022-08-02	4.851	4.862	4.620	4.686	2.564	154,100
2022-07-29	4.466	4.906	4.466	4.895	2.678	291,600
2022-07-28	4.466	4.499	4.378	4.477	2.449	83,700
2022-07-27	4.433	4.488	4.367	4.455	2.437	430,600
2022-07-26	4.521	4.521	4.356	4.367	2.389	166,200
2022-07-25	4.488	4.609	4.433	4.510	2.467	172,300
2022-07-22	4.532	4.554	4.466	4.488	2.455	79,100
2022-07-21	4.532	4.554	4.455	4.521	2.473	150,600
2022-07-20	4.510	4.565	4.466	4.532	2.479	178,300
2022-07-19	4.323	4.488	4.279	4.433	2.425	287,800
2022-07-18	4.158	4.323	4.147	4.180	2.287	130,700
2022-07-15	3.971	4.158	3.938	4.048	2.215	224,000
2022-07-14	4.048	4.059	3.795	3.894	2.130	457,600
2022-07-13	4.158	4.180	4.070	4.092	2.239	218,000
2022-07-12	4.114	4.246	4.081	4.180	2.287	226,900
2022-07-11	4.312	4.312	4.059	4.125	2.257	414,100
2022-07-08	4.323	4.466	4.257	4.345	2.377	143,100
2022-07-07	4.026	4.345	4.026	4.323	2.365	291,800
2022-07-06	4.180	4.202	4.015	4.015	2.197	280,200
2022-07-05	4.290	4.301	4.202	4.202	2.299	152,500
2022-07-04	4.400	4.411	4.345	4.367	2.389	119,300

← NewerPage 18 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.