North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.263 | 10.296 | 10.076 | 10.230 | 8.520 | 420,300 |
| 2026-01-29 | 10.351 | 10.483 | 10.285 | 10.428 | 8.591 | 794,100 |
| 2026-01-28 | 10.351 | 10.384 | 10.274 | 10.318 | 8.500 | 372,800 |
| 2026-01-27 | 10.307 | 10.340 | 10.252 | 10.318 | 8.500 | 242,200 |
| 2026-01-26 | 10.296 | 10.395 | 10.208 | 10.296 | 8.482 | 243,700 |
| 2026-01-23 | 10.395 | 10.395 | 10.131 | 10.274 | 8.464 | 320,300 |
| 2026-01-22 | 10.329 | 10.450 | 10.307 | 10.384 | 8.555 | 252,000 |
| 2026-01-21 | 9.977 | 10.362 | 9.977 | 10.263 | 8.455 | 252,200 |
| 2026-01-20 | 10.252 | 10.307 | 9.977 | 10.032 | 8.265 | 669,900 |
| 2026-01-19 | 10.439 | 10.439 | 10.329 | 10.395 | 8.564 | 258,100 |
| 2026-01-16 | 10.395 | 10.560 | 10.373 | 10.516 | 8.663 | 175,500 |
| 2026-01-15 | 10.010 | 10.461 | 10.010 | 10.417 | 8.582 | 435,300 |
| 2026-01-14 | 10.450 | 10.450 | 9.328 | 9.999 | 8.237 | 1,449,200 |
| 2026-01-13 | 10.813 | 10.813 | 10.461 | 10.472 | 8.627 | 644,900 |
| 2026-01-12 | 10.857 | 10.857 | 10.725 | 10.802 | 8.899 | 455,500 |
| 2026-01-09 | 10.890 | 10.923 | 10.846 | 10.890 | 8.971 | 166,500 |
| 2026-01-08 | 10.747 | 10.835 | 10.648 | 10.802 | 8.899 | 284,500 |
| 2026-01-07 | 10.868 | 10.868 | 10.747 | 10.769 | 8.872 | 141,100 |
| 2026-01-06 | 10.769 | 10.890 | 10.769 | 10.846 | 8.935 | 248,400 |
| 2026-01-05 | 10.615 | 10.780 | 10.615 | 10.769 | 8.872 | 368,000 |
| 2026-01-02 | 10.615 | 10.626 | 10.560 | 10.604 | 8.736 | 231,300 |
| 2025-12-31 | 10.516 | 10.692 | 10.505 | 10.648 | 8.772 | 151,500 |
| 2025-12-30 | 10.670 | 10.736 | 10.659 | 10.714 | 8.733 | 312,500 |
| 2025-12-29 | 10.648 | 10.714 | 10.615 | 10.648 | 8.679 | 221,900 |
| 2025-12-24 | 10.670 | 10.670 | 10.604 | 10.648 | 8.679 | 171,500 |
| 2025-12-23 | 10.450 | 10.714 | 10.450 | 10.648 | 8.679 | 450,200 |
| 2025-12-22 | 10.307 | 10.450 | 10.307 | 10.428 | 8.500 | 321,900 |
| 2025-12-19 | 10.263 | 10.307 | 10.252 | 10.307 | 8.402 | 148,200 |
| 2025-12-18 | 10.241 | 10.296 | 10.208 | 10.208 | 8.321 | 236,500 |
| 2025-12-17 | 10.131 | 10.307 | 10.131 | 10.164 | 8.285 | 302,500 |
| 2025-12-16 | 10.021 | 10.142 | 10.021 | 10.131 | 8.258 | 357,000 |
| 2025-12-15 | 9.922 | 10.054 | 9.922 | 10.021 | 8.168 | 296,400 |
| 2025-12-12 | 9.955 | 10.109 | 9.911 | 9.933 | 8.097 | 227,200 |
| 2025-12-11 | 9.911 | 9.966 | 9.845 | 9.966 | 8.124 | 178,200 |
| 2025-12-10 | 9.702 | 9.999 | 9.702 | 9.922 | 8.088 | 436,000 |
| 2025-12-09 | 9.658 | 9.713 | 9.625 | 9.658 | 7.873 | 133,200 |
| 2025-12-08 | 9.548 | 9.669 | 9.548 | 9.603 | 7.828 | 176,200 |
| 2025-12-05 | 9.482 | 9.537 | 9.482 | 9.526 | 7.765 | 187,800 |
| 2025-12-04 | 9.405 | 9.504 | 9.394 | 9.460 | 7.711 | 224,500 |
| 2025-12-03 | 9.328 | 9.405 | 9.328 | 9.405 | 7.666 | 281,300 |
| 2025-12-02 | 9.251 | 9.350 | 9.185 | 9.328 | 7.604 | 162,200 |
| 2025-12-01 | 9.328 | 9.328 | 9.174 | 9.185 | 7.487 | 255,800 |
| 2025-11-28 | 9.251 | 9.350 | 9.207 | 9.317 | 7.595 | 216,500 |
| 2025-11-27 | 9.350 | 9.449 | 9.339 | 9.350 | 7.529 | 463,900 |
| 2025-11-26 | 9.240 | 9.306 | 9.229 | 9.306 | 7.493 | 452,600 |
| 2025-11-25 | 9.108 | 9.218 | 9.075 | 9.207 | 7.414 | 335,600 |
| 2025-11-24 | 9.042 | 9.064 | 9.020 | 9.042 | 7.281 | 160,000 |
| 2025-11-21 | 8.954 | 9.042 | 8.943 | 8.987 | 7.237 | 217,400 |
| 2025-11-20 | 9.009 | 9.075 | 8.943 | 8.943 | 7.201 | 311,000 |
| 2025-11-19 | 8.932 | 8.998 | 8.921 | 8.965 | 7.219 | 87,200 |
| 2025-11-18 | 8.899 | 8.965 | 8.855 | 8.921 | 7.183 | 199,000 |
| 2025-11-17 | 9.020 | 9.031 | 8.899 | 8.910 | 7.175 | 303,400 |
| 2025-11-14 | 8.921 | 9.053 | 8.877 | 8.976 | 7.228 | 274,100 |
| 2025-11-13 | 9.130 | 9.163 | 8.954 | 8.976 | 7.228 | 192,600 |
| 2025-11-12 | 9.042 | 9.185 | 9.042 | 9.108 | 7.334 | 445,700 |
| 2025-11-11 | 9.031 | 9.042 | 8.998 | 9.042 | 7.281 | 119,900 |
| 2025-11-10 | 9.031 | 9.042 | 8.987 | 9.009 | 7.254 | 383,400 |
| 2025-11-07 | 8.910 | 8.976 | 8.866 | 8.954 | 7.210 | 242,100 |
| 2025-11-06 | 9.020 | 9.020 | 8.899 | 8.998 | 7.245 | 107,100 |
| 2025-11-05 | 8.921 | 9.031 | 8.899 | 8.998 | 7.245 | 141,700 |
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.