North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	4.400	4.466	4.334	4.433	2.425	127,200
2022-06-29	4.499	4.521	4.411	4.433	2.425	79,900
2022-06-28	4.455	4.741	4.455	4.521	2.473	307,000
2022-06-27	4.444	4.466	4.400	4.422	2.419	203,900
2022-06-24	4.312	4.488	4.301	4.378	2.395	352,900
2022-06-23	4.521	4.521	4.180	4.268	2.335	233,500
2022-06-22	4.554	4.598	4.477	4.488	2.455	145,500
2022-06-21	4.565	4.664	4.554	4.642	2.540	197,800
2022-06-20	4.466	4.576	4.455	4.488	2.455	196,300
2022-06-17	4.521	4.642	4.422	4.444	2.431	216,500
2022-06-16	4.697	4.697	4.455	4.488	2.455	184,800
2022-06-15	4.510	4.928	4.510	4.796	2.624	314,800
2022-06-14	4.477	4.609	4.477	4.499	2.461	279,300
2022-06-13	4.576	4.752	4.367	4.488	2.455	595,400
2022-06-10	5.423	5.423	4.774	4.983	2.726	720,300
2022-06-09	5.742	5.742	5.445	5.555	3.039	537,000
2022-06-08	6.248	6.270	5.698	5.786	3.166	870,700
2022-06-07	6.490	6.545	6.237	6.314	3.454	588,900
2022-06-06	6.567	6.589	6.490	6.578	3.599	241,600
2022-06-03	6.589	6.600	6.512	6.523	3.569	275,000
2022-06-02	6.600	6.600	6.534	6.578	3.599	131,000
2022-06-01	6.688	6.688	6.556	6.600	3.611	308,600
2022-05-31	6.798	6.798	6.578	6.677	3.653	405,800
2022-05-30	6.721	6.798	6.721	6.798	3.719	243,400
2022-05-27	6.611	6.754	6.611	6.721	3.677	251,900
2022-05-26	6.281	6.655	6.281	6.611	3.617	458,300
2022-05-25	6.270	6.336	6.193	6.314	3.454	894,400
2022-05-24	6.567	6.600	6.380	6.402	3.503	601,300
2022-05-20	6.765	6.765	6.479	6.545	3.581	497,900
2022-05-19	6.578	6.633	6.545	6.611	3.617	735,900
2022-05-18	6.556	6.633	6.479	6.600	3.611	942,800
2022-05-17	6.633	6.765	6.589	6.765	3.701	432,600
2022-05-16	6.523	6.600	6.512	6.545	3.581	233,800
2022-05-13	6.545	6.666	6.523	6.556	3.587	387,500
2022-05-12	6.600	6.644	6.490	6.534	3.575	348,000
2022-05-11	6.567	6.732	6.567	6.611	3.617	316,000
2022-05-10	6.622	6.743	6.512	6.611	3.617	423,500
2022-05-09	6.820	6.820	6.468	6.512	3.563	912,500
2022-05-06	6.985	6.985	6.743	6.875	3.761	484,500
2022-05-05	7.172	7.172	6.952	6.963	3.809	347,600
2022-05-04	6.941	7.260	6.798	7.216	3.948	791,700
2022-05-03	6.963	7.073	6.875	7.040	3.852	369,300
2022-05-02	7.293	7.293	6.765	6.930	3.791	1,112,600
2022-04-29	7.480	7.480	7.271	7.293	3.990	477,900
2022-04-28	7.535	7.546	7.458	7.513	4.110	519,200
2022-04-27	7.634	7.656	7.568	7.601	4.097	284,900
2022-04-26	7.623	7.678	7.568	7.590	4.091	515,200
2022-04-25	7.700	7.700	7.502	7.634	4.114	657,400
2022-04-22	7.810	7.810	7.689	7.722	4.162	507,500
2022-04-21	7.887	7.909	7.766	7.777	4.192	295,500
2022-04-20	7.810	7.876	7.777	7.810	4.209	300,000
2022-04-19	7.634	7.755	7.634	7.744	4.174	247,200
2022-04-18	7.623	7.645	7.535	7.623	4.109	273,500
2022-04-14	7.667	7.700	7.590	7.623	4.109	390,100
2022-04-13	7.700	7.700	7.612	7.667	4.132	346,900
2022-04-12	7.799	7.821	7.722	7.722	4.162	274,000
2022-04-11	7.777	7.777	7.711	7.711	4.156	242,400
2022-04-08	7.700	7.810	7.678	7.755	4.180	368,500
2022-04-07	7.766	7.766	7.513	7.678	4.138	581,000
2022-04-06	7.843	7.843	7.645	7.700	4.150	564,800

← NewerPage 19 of 21 · 1,260 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.