North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 10.329 | 10.428 | 10.329 | 10.417 | 8.884 | 379,900 |
| 2026-04-27 | 10.274 | 10.329 | 10.263 | 10.329 | 8.809 | 165,900 |
| 2026-04-24 | 10.241 | 10.285 | 10.197 | 10.263 | 8.753 | 92,300 |
| 2026-04-23 | 10.241 | 10.285 | 10.142 | 10.230 | 8.725 | 105,400 |
| 2026-04-22 | 10.142 | 10.230 | 10.131 | 10.208 | 8.706 | 122,200 |
| 2026-04-21 | 10.230 | 10.296 | 10.010 | 10.065 | 8.584 | 326,500 |
| 2026-04-20 | 10.230 | 10.296 | 10.186 | 10.241 | 8.734 | 158,000 |
| 2026-04-17 | 10.197 | 10.274 | 10.186 | 10.252 | 8.743 | 241,500 |
| 2026-04-16 | 10.186 | 10.252 | 10.087 | 10.142 | 8.650 | 184,300 |
| 2026-04-15 | 10.076 | 10.197 | 10.076 | 10.186 | 8.687 | 201,300 |
| 2026-04-14 | 9.889 | 10.032 | 9.867 | 10.010 | 8.537 | 351,900 |
| 2026-04-13 | 9.735 | 9.845 | 9.625 | 9.834 | 8.387 | 217,900 |
| 2026-04-10 | 9.768 | 9.823 | 9.757 | 9.812 | 8.368 | 240,000 |
| 2026-04-09 | 9.691 | 9.779 | 9.669 | 9.779 | 8.340 | 310,600 |
| 2026-04-08 | 9.515 | 9.713 | 9.515 | 9.669 | 8.246 | 321,800 |
| 2026-04-07 | 9.229 | 9.328 | 9.086 | 9.317 | 7.946 | 286,200 |
| 2026-04-06 | 9.097 | 9.240 | 9.053 | 9.229 | 7.871 | 201,800 |
| 2026-04-02 | 8.965 | 9.119 | 8.877 | 9.119 | 7.777 | 169,600 |
| 2026-04-01 | 9.042 | 9.174 | 9.031 | 9.108 | 7.768 | 308,800 |
| 2026-03-31 | 8.932 | 9.009 | 8.877 | 8.976 | 7.655 | 286,800 |
| 2026-03-30 | 8.998 | 9.042 | 8.877 | 8.910 | 7.502 | 355,100 |
| 2026-03-27 | 9.075 | 9.075 | 8.921 | 8.954 | 7.540 | 318,500 |
| 2026-03-26 | 9.020 | 9.141 | 8.965 | 9.108 | 7.669 | 199,900 |
| 2026-03-25 | 9.097 | 9.207 | 9.086 | 9.174 | 7.725 | 264,400 |
| 2026-03-24 | 8.921 | 8.998 | 8.855 | 8.998 | 7.577 | 207,900 |
| 2026-03-23 | 9.009 | 9.042 | 8.822 | 8.954 | 7.540 | 272,800 |
| 2026-03-20 | 8.877 | 8.987 | 8.613 | 8.701 | 7.326 | 249,000 |
| 2026-03-19 | 8.822 | 8.877 | 8.745 | 8.855 | 7.456 | 224,900 |
| 2026-03-18 | 8.943 | 8.987 | 8.844 | 8.899 | 7.493 | 138,300 |
| 2026-03-17 | 8.965 | 9.108 | 8.954 | 8.998 | 7.577 | 180,700 |
| 2026-03-16 | 8.690 | 8.943 | 8.679 | 8.888 | 7.484 | 248,800 |
| 2026-03-13 | 8.580 | 8.910 | 8.580 | 8.613 | 7.252 | 234,300 |
| 2026-03-12 | 8.866 | 8.910 | 8.536 | 8.536 | 7.188 | 676,400 |
| 2026-03-11 | 9.262 | 9.262 | 8.921 | 8.998 | 7.577 | 496,200 |
| 2026-03-10 | 8.503 | 9.284 | 8.503 | 9.031 | 7.604 | 622,100 |
| 2026-03-09 | 8.250 | 8.547 | 7.755 | 8.393 | 7.067 | 2,028,500 |
| 2026-03-06 | 9.427 | 9.449 | 8.866 | 8.965 | 7.549 | 974,800 |
| 2026-03-05 | 9.592 | 9.691 | 9.449 | 9.526 | 8.021 | 378,200 |
| 2026-03-04 | 9.449 | 9.636 | 9.427 | 9.614 | 8.095 | 326,800 |
| 2026-03-03 | 9.614 | 9.647 | 9.361 | 9.493 | 7.993 | 450,600 |
| 2026-03-02 | 9.735 | 9.977 | 9.218 | 9.845 | 8.290 | 497,800 |
| 2026-02-27 | 10.175 | 10.197 | 9.988 | 10.021 | 8.438 | 788,500 |
| 2026-02-26 | 10.307 | 10.362 | 10.263 | 10.362 | 8.630 | 256,900 |
| 2026-02-25 | 10.164 | 10.252 | 10.164 | 10.252 | 8.538 | 272,100 |
| 2026-02-24 | 10.208 | 10.208 | 10.043 | 10.120 | 8.428 | 264,000 |
| 2026-02-23 | 10.263 | 10.274 | 10.109 | 10.131 | 8.438 | 487,700 |
| 2026-02-20 | 10.219 | 10.296 | 10.208 | 10.274 | 8.557 | 206,800 |
| 2026-02-19 | 10.131 | 10.252 | 10.131 | 10.230 | 8.520 | 196,700 |
| 2026-02-18 | 10.142 | 10.274 | 10.142 | 10.219 | 8.511 | 163,000 |
| 2026-02-17 | 10.021 | 10.175 | 9.999 | 10.142 | 8.447 | 157,900 |
| 2026-02-13 | 10.032 | 10.065 | 9.867 | 9.999 | 8.328 | 585,100 |
| 2026-02-12 | 10.318 | 10.329 | 9.988 | 10.010 | 8.337 | 379,300 |
| 2026-02-11 | 10.395 | 10.461 | 10.263 | 10.296 | 8.575 | 412,900 |
| 2026-02-10 | 10.395 | 10.450 | 10.318 | 10.384 | 8.648 | 439,900 |
| 2026-02-09 | 10.340 | 10.384 | 10.241 | 10.351 | 8.621 | 174,100 |
| 2026-02-06 | 10.087 | 10.329 | 10.087 | 10.318 | 8.593 | 257,800 |
| 2026-02-05 | 10.296 | 10.307 | 9.966 | 10.010 | 8.337 | 719,200 |
| 2026-02-04 | 10.340 | 10.384 | 10.274 | 10.318 | 8.593 | 172,400 |
| 2026-02-03 | 10.340 | 10.362 | 10.208 | 10.329 | 8.602 | 352,500 |
| 2026-02-02 | 10.175 | 10.329 | 10.175 | 10.296 | 8.575 | 371,500 |
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.