See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.87▲ 1.77%
← FFN.TO stock page

North American Financial 15 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-057.9757.9867.8107.9094.263417,700
2022-04-047.8988.0087.8767.9644.292319,400
2022-04-018.0198.0197.8657.8984.257240,300
2022-03-318.0418.0527.9757.9864.304298,100
2022-03-308.0858.0857.9868.0304.328292,700
2022-03-298.1078.1848.0858.1404.326489,700
2022-03-288.0968.1298.0638.1074.309511,100
2022-03-258.1188.1408.0858.1184.315372,200
2022-03-248.0968.1188.0858.1074.309219,800
2022-03-238.1848.1848.0968.1074.309257,500
2022-03-228.1738.2178.1628.1734.344300,600
2022-03-218.0968.1518.0858.1514.332314,400
2022-03-187.9978.0747.9868.0414.274269,700
2022-03-177.9538.0197.9318.0194.262163,900
2022-03-167.9318.0197.8437.9424.221394,300
2022-03-157.8657.9317.7667.8544.174192,600
2022-03-147.7777.8987.7777.8324.163247,700
2022-03-117.7007.8107.6677.7444.116437,000
2022-03-107.4587.6457.4037.6234.051290,500
2022-03-097.4037.6457.3927.6124.046487,400
2022-03-087.3927.4036.6777.2603.8591,127,300
2022-03-077.7557.7557.3267.4033.9351,148,100
2022-03-047.9977.9977.8437.8654.180648,600
2022-03-038.0858.0968.0308.0304.268333,500
2022-03-028.1518.1518.0858.1294.320307,200
2022-03-018.2068.2178.0418.1184.315685,300
2022-02-288.1958.2288.1848.1954.355265,400
2022-02-258.1958.2838.1958.2394.379364,400
2022-02-248.1958.3058.1518.2944.348581,900
2022-02-238.3278.3388.2948.3164.360264,700
2022-02-228.2398.3058.1958.2834.342443,800
2022-02-188.2838.2838.2178.2724.336252,500
2022-02-178.3498.3498.2288.2614.331547,300
2022-02-168.3278.3718.3058.3714.388216,200
2022-02-158.3388.3718.3278.3274.365396,700
2022-02-148.2838.3608.2508.2944.348344,500
2022-02-118.4158.4708.3278.3384.371542,200
2022-02-108.4378.4928.3938.4154.411363,000
2022-02-098.3828.4598.3828.4594.435195,500
2022-02-088.3168.4158.2948.3824.394286,900
2022-02-078.3058.3058.2728.2944.348128,200
2022-02-048.2068.3058.2068.2944.348273,800
2022-02-038.2398.2508.1848.2174.308257,300
2022-02-028.2178.2728.2178.2614.331254,900
2022-02-018.2068.2178.1408.1954.296378,200
2022-01-318.1958.2398.1738.2064.302322,900
2022-01-288.1958.2288.1518.2284.313206,900
2022-01-278.3828.4048.2618.3274.306545,600
2022-01-268.3388.3608.2838.3274.306495,200
2022-01-258.0088.2397.9208.2174.249450,800
2022-01-248.1408.1407.8108.0304.153934,900
2022-01-218.3058.3058.0638.2394.261788,200
2022-01-208.3388.3828.2948.3054.2951,973,100
2022-01-198.7238.7238.6028.6024.448226,300
2022-01-188.7238.7238.6028.6574.477407,700
2022-01-178.6578.7678.6468.7454.522244,800
2022-01-148.6688.6908.5038.6574.477271,600
2022-01-138.6248.7128.6248.7014.499230,900
2022-01-128.5148.6138.5148.6134.454241,100
2022-01-118.4158.5038.4158.5034.397307,400
← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.1130 CAD
2026-08-310.1130 CAD
2026-07-310.1130 CAD
2026-06-300.1130 CAD
2026-05-290.1130 CAD
2026-04-300.1130 CAD
2026-03-310.1130 CAD
2026-02-270.1130 CAD
2026-01-300.1130 CAD
2025-12-310.1130 CAD
2025-11-280.1130 CAD
2025-10-310.1130 CAD
2025-09-290.1130 CAD
2025-08-290.1130 CAD
2025-07-310.1130 CAD
2025-06-300.1130 CAD
2025-05-300.1130 CAD
2025-04-300.1130 CAD
2025-03-310.1130 CAD
2025-02-280.1130 CAD
2025-01-310.1130 CAD
2024-12-310.1130 CAD
2024-11-290.1130 CAD
2024-10-310.1130 CAD
2024-09-270.1130 CAD
2024-08-300.1130 CAD
2024-07-310.1130 CAD
2024-06-280.1130 CAD
2024-05-310.1130 CAD
2024-04-290.1130 CAD
2024-03-270.1130 CAD
2024-02-280.1130 CAD
2023-02-270.1130 CAD
2023-01-300.1130 CAD
2022-11-290.1130 CAD
2022-04-280.1130 CAD
2022-03-300.1130 CAD
2022-02-250.1130 CAD
2022-01-280.1130 CAD
2021-12-300.1130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.