North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.890	10.980	10.880	10.970	10.609	90,100
2026-07-21	10.820	10.940	10.770	10.930	10.570	126,500
2026-07-20	10.990	11.010	10.750	10.770	10.415	359,800
2026-07-17	10.990	11.000	10.900	10.940	10.580	172,100
2026-07-16	11.050	11.050	10.970	11.020	10.657	189,800
2026-07-15	10.890	11.070	10.890	11.070	10.705	221,700
2026-07-14	10.740	10.900	10.740	10.880	10.522	158,200
2026-07-13	10.900	10.900	10.730	10.780	10.425	186,100
2026-07-10	10.930	10.970	10.770	10.870	10.512	205,100
2026-07-09	10.850	10.950	10.800	10.890	10.531	232,300
2026-07-08	11.000	11.000	10.710	10.740	10.386	251,400
2026-07-07	11.090	11.200	11.020	11.100	10.734	142,800
2026-07-06	10.820	11.090	10.820	11.050	10.686	217,300
2026-07-03	11.010	11.230	10.730	10.770	10.415	276,100
2026-07-02	11.690	11.760	11.650	11.720	10.304	342,980
2026-06-30	12.991	12.991	12.804	12.815	11.266	424,100
2026-06-29	12.947	13.101	12.848	13.024	11.351	269,800
2026-06-26	12.892	13.057	12.760	12.947	11.284	1,160,900
2026-06-25	12.254	12.749	12.188	12.749	11.111	640,000
2026-06-24	12.243	12.265	12.155	12.243	10.670	325,000
2026-06-23	12.100	12.243	12.023	12.221	10.651	166,400
2026-06-22	12.045	12.188	12.045	12.166	10.603	160,600
2026-06-19	12.045	12.100	12.034	12.078	10.526	129,000
2026-06-18	11.759	12.023	11.759	11.990	10.450	175,800
2026-06-17	11.539	11.880	11.539	11.748	10.239	331,400
2026-06-16	11.330	11.605	11.297	11.528	10.047	275,000
2026-06-15	11.275	11.374	11.242	11.297	9.846	273,200
2026-06-12	10.934	11.187	10.934	11.154	9.721	408,500
2026-06-11	10.857	10.945	10.824	10.934	9.529	284,500
2026-06-10	10.802	10.868	10.769	10.824	9.433	151,500
2026-06-09	10.824	10.890	10.714	10.824	9.433	190,100
2026-06-08	10.736	10.846	10.736	10.780	9.395	112,200
2026-06-05	10.835	10.846	10.648	10.692	9.318	181,400
2026-06-04	10.681	10.879	10.659	10.835	9.443	664,300
2026-06-03	10.659	10.681	10.615	10.637	9.270	84,600
2026-06-02	10.417	10.670	10.417	10.670	9.299	256,900
2026-06-01	10.461	10.527	10.406	10.472	9.127	224,800
2026-05-29	10.560	10.560	10.450	10.516	9.165	131,400
2026-05-28	10.648	10.703	10.604	10.626	9.162	160,300
2026-05-27	10.626	10.725	10.604	10.648	9.181	181,300
2026-05-26	10.736	10.813	10.637	10.681	9.210	245,800
2026-05-25	10.593	10.692	10.593	10.692	9.219	108,400
2026-05-22	10.461	10.560	10.461	10.549	9.096	284,000
2026-05-21	10.395	10.494	10.362	10.472	9.030	429,400
2026-05-20	10.285	10.384	10.274	10.373	8.944	199,800
2026-05-19	10.219	10.329	10.219	10.241	8.830	225,400
2026-05-15	10.219	10.274	10.175	10.274	8.859	245,100
2026-05-14	10.230	10.263	10.219	10.230	8.821	125,700
2026-05-13	10.263	10.285	10.164	10.230	8.821	186,500
2026-05-12	10.230	10.263	10.153	10.241	8.830	126,100
2026-05-11	10.219	10.274	10.186	10.230	8.821	150,200
2026-05-08	10.263	10.285	10.175	10.219	8.811	177,300
2026-05-07	10.285	10.296	10.153	10.208	8.802	188,500
2026-05-06	10.175	10.285	10.175	10.252	8.840	164,500
2026-05-05	10.032	10.120	10.032	10.076	8.688	119,400
2026-05-04	10.197	10.263	10.043	10.043	8.660	307,200
2026-05-01	10.285	10.307	10.186	10.219	8.811	116,700
2026-04-30	10.296	10.318	10.252	10.307	8.887	179,200
2026-04-29	10.395	10.428	10.241	10.351	8.828	504,300
2026-04-28	10.329	10.428	10.329	10.417	8.884	379,900

← NewerPage 2 of 5 · 251 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.