North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.404 | 8.448 | 8.360 | 8.426 | 4.357 | 259,800 |
| 2022-01-07 | 8.360 | 8.393 | 8.327 | 8.393 | 4.340 | 315,000 |
| 2022-01-06 | 8.305 | 8.349 | 8.228 | 8.349 | 4.317 | 179,500 |
| 2022-01-05 | 8.360 | 8.360 | 8.294 | 8.316 | 4.300 | 222,300 |
| 2022-01-04 | 8.239 | 8.327 | 8.217 | 8.294 | 4.289 | 362,300 |
| 2021-12-31 | 8.206 | 8.206 | 8.162 | 8.184 | 4.232 | 97,000 |
| 2021-12-30 | 8.305 | 8.305 | 8.162 | 8.162 | 4.221 | 294,500 |
| 2021-12-29 | 8.360 | 8.371 | 8.327 | 8.360 | 4.265 | 328,000 |
| 2021-12-24 | 8.316 | 8.360 | 8.305 | 8.305 | 4.237 | 127,200 |
| 2021-12-23 | 8.250 | 8.327 | 8.250 | 8.305 | 4.237 | 201,600 |
| 2021-12-22 | 8.217 | 8.272 | 8.217 | 8.239 | 4.203 | 106,700 |
| 2021-12-21 | 8.107 | 8.250 | 8.107 | 8.228 | 4.197 | 146,100 |
| 2021-12-20 | 8.118 | 8.140 | 8.063 | 8.107 | 4.136 | 266,400 |
| 2021-12-17 | 8.107 | 8.184 | 8.019 | 8.173 | 4.169 | 201,700 |
| 2021-12-16 | 8.162 | 8.184 | 8.096 | 8.107 | 4.136 | 162,400 |
| 2021-12-15 | 8.162 | 8.162 | 8.085 | 8.151 | 4.158 | 149,000 |
| 2021-12-14 | 8.173 | 8.173 | 8.107 | 8.140 | 4.152 | 91,000 |
| 2021-12-13 | 8.184 | 8.195 | 8.107 | 8.173 | 4.169 | 155,600 |
| 2021-12-10 | 8.239 | 8.239 | 8.140 | 8.151 | 4.158 | 144,300 |
| 2021-12-09 | 8.316 | 8.316 | 8.118 | 8.173 | 4.169 | 185,800 |
| 2021-12-08 | 8.250 | 8.327 | 8.250 | 8.316 | 4.242 | 138,600 |
| 2021-12-07 | 8.239 | 8.250 | 8.184 | 8.250 | 4.209 | 148,700 |
| 2021-12-06 | 8.085 | 8.228 | 8.085 | 8.195 | 4.181 | 249,400 |
| 2021-12-03 | 8.228 | 8.228 | 8.096 | 8.162 | 4.164 | 152,800 |
| 2021-12-02 | 8.085 | 8.140 | 7.832 | 8.140 | 4.152 | 377,500 |
| 2021-12-01 | 8.217 | 8.239 | 8.096 | 8.107 | 4.136 | 385,100 |
| 2021-11-30 | 8.360 | 8.360 | 8.173 | 8.239 | 4.203 | 361,200 |
| 2021-11-29 | 8.272 | 8.448 | 8.261 | 8.382 | 4.276 | 288,500 |
| 2021-11-26 | 8.360 | 8.426 | 8.283 | 8.404 | 4.230 | 511,600 |
| 2021-11-25 | 8.448 | 8.470 | 8.415 | 8.470 | 4.263 | 169,800 |
| 2021-11-24 | 8.415 | 8.426 | 8.393 | 8.426 | 4.241 | 201,400 |
| 2021-11-23 | 8.393 | 8.404 | 8.371 | 8.382 | 4.218 | 175,400 |
| 2021-11-22 | 8.338 | 8.371 | 8.316 | 8.360 | 4.207 | 134,300 |
| 2021-11-19 | 8.338 | 8.338 | 8.294 | 8.305 | 4.180 | 165,200 |
| 2021-11-18 | 8.316 | 8.327 | 8.294 | 8.316 | 4.185 | 47,500 |
| 2021-11-17 | 8.294 | 8.316 | 8.283 | 8.294 | 4.174 | 180,600 |
| 2021-11-16 | 8.305 | 8.327 | 8.283 | 8.283 | 4.169 | 163,400 |
| 2021-11-15 | 8.272 | 8.294 | 8.272 | 8.294 | 4.174 | 94,300 |
| 2021-11-12 | 8.261 | 8.272 | 8.239 | 8.250 | 4.152 | 154,800 |
| 2021-11-11 | 8.272 | 8.294 | 8.250 | 8.261 | 4.158 | 128,500 |
| 2021-11-10 | 8.261 | 8.261 | 8.239 | 8.250 | 4.152 | 125,400 |
| 2021-11-09 | 8.261 | 8.272 | 8.228 | 8.250 | 4.152 | 82,800 |
| 2021-11-08 | 8.250 | 8.294 | 8.228 | 8.261 | 4.158 | 152,800 |
| 2021-11-05 | 8.195 | 8.250 | 8.195 | 8.239 | 4.146 | 97,700 |
| 2021-11-04 | 8.217 | 8.228 | 8.195 | 8.206 | 4.130 | 175,600 |
| 2021-11-03 | 8.184 | 8.206 | 8.173 | 8.206 | 4.130 | 154,800 |
| 2021-11-02 | 8.195 | 8.206 | 8.162 | 8.184 | 4.119 | 110,900 |
| 2021-11-01 | 8.140 | 8.206 | 8.140 | 8.184 | 4.119 | 175,800 |
| 2021-10-29 | 8.217 | 8.228 | 8.140 | 8.162 | 4.108 | 163,800 |
| 2021-10-28 | 8.107 | 8.250 | 8.085 | 8.239 | 4.146 | 152,000 |
| 2021-10-27 | 8.294 | 8.294 | 8.239 | 8.283 | 4.112 | 141,300 |
| 2021-10-26 | 8.305 | 8.316 | 8.206 | 8.283 | 4.112 | 237,000 |
| 2021-10-25 | 8.261 | 8.327 | 8.261 | 8.305 | 4.123 | 331,400 |
| 2021-10-22 | 8.206 | 8.250 | 8.173 | 8.239 | 4.090 | 177,900 |
| 2021-10-21 | 8.195 | 8.217 | 8.173 | 8.195 | 4.068 | 114,900 |
| 2021-10-20 | 8.140 | 8.184 | 8.140 | 8.184 | 4.063 | 104,100 |
| 2021-10-19 | 8.118 | 8.140 | 8.118 | 8.140 | 4.041 | 63,100 |
| 2021-10-18 | 8.063 | 8.107 | 8.063 | 8.107 | 4.024 | 87,300 |
| 2021-10-15 | 8.041 | 8.085 | 8.030 | 8.041 | 3.992 | 212,900 |
| 2021-10-14 | 7.997 | 8.030 | 7.997 | 8.030 | 3.986 | 154,900 |
← NewerPage 21 of 21 · 1,260 trading days
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.