North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	8.921	8.998	8.877	8.932	7.192	343,900
2025-11-03	9.020	9.020	8.888	8.987	7.237	361,900
2025-10-31	9.053	9.086	8.943	9.031	7.272	169,300
2025-10-30	9.042	9.152	8.987	9.130	7.261	446,900
2025-10-29	9.086	9.108	9.031	9.053	7.200	376,900
2025-10-28	8.998	9.108	8.998	9.053	7.200	358,000
2025-10-27	9.009	9.053	8.998	9.042	7.191	242,300
2025-10-24	8.921	9.009	8.921	8.976	7.138	294,300
2025-10-23	8.866	8.921	8.844	8.910	7.086	244,500
2025-10-22	8.855	8.877	8.789	8.833	7.025	145,600
2025-10-21	8.866	8.866	8.822	8.855	7.042	130,400
2025-10-20	8.800	8.910	8.756	8.855	7.042	298,300
2025-10-17	8.690	8.745	8.635	8.701	6.920	224,400
2025-10-16	8.866	8.921	8.657	8.701	6.920	312,600
2025-10-15	8.866	8.932	8.855	8.877	7.060	476,000
2025-10-14	8.657	8.866	8.558	8.800	6.998	392,800
2025-10-10	8.811	8.833	8.470	8.547	6.797	489,100
2025-10-09	8.800	8.800	8.712	8.745	6.955	207,400
2025-10-08	8.844	8.877	8.811	8.811	7.007	247,900
2025-10-07	8.866	8.888	8.833	8.833	7.025	148,800
2025-10-06	8.899	8.910	8.855	8.866	7.051	221,000
2025-10-03	8.844	8.910	8.822	8.866	7.051	142,600
2025-10-02	8.866	8.921	8.833	8.833	7.025	184,900
2025-10-01	8.800	8.899	8.767	8.866	7.051	345,200
2025-09-30	8.888	8.932	8.679	8.800	6.998	540,200
2025-09-29	8.965	8.987	8.899	8.954	7.121	165,100
2025-09-26	8.910	9.053	8.910	9.031	7.092	369,400
2025-09-25	8.888	8.932	8.811	8.899	6.989	245,100
2025-09-24	9.009	9.064	8.701	8.943	7.023	477,800
2025-09-23	8.877	8.954	8.701	8.954	7.032	535,500
2025-09-22	8.833	8.855	8.778	8.855	6.954	321,500
2025-09-19	8.690	8.800	8.690	8.789	6.902	257,000
2025-09-18	8.536	8.679	8.536	8.668	6.807	327,400
2025-09-17	8.470	8.525	8.459	8.525	6.695	217,400
2025-09-16	8.448	8.470	8.426	8.470	6.652	171,700
2025-09-15	8.360	8.448	8.360	8.437	6.626	232,900
2025-09-12	8.294	8.349	8.294	8.338	6.548	250,100
2025-09-11	8.195	8.294	8.173	8.294	6.513	531,200
2025-09-10	8.195	8.206	8.063	8.173	6.418	408,600
2025-09-09	8.129	8.184	8.096	8.184	6.427	158,700
2025-09-08	8.140	8.151	8.085	8.107	6.367	195,900
2025-09-05	8.140	8.162	8.096	8.118	6.375	151,800
2025-09-04	8.085	8.129	8.074	8.118	6.375	340,600
2025-09-03	8.052	8.096	8.030	8.074	6.341	171,600
2025-09-02	8.085	8.096	8.008	8.052	6.323	533,600
2025-08-29	8.085	8.140	8.052	8.140	6.392	256,400
2025-08-28	8.206	8.217	8.195	8.195	6.347	404,800
2025-08-27	8.184	8.217	8.162	8.217	6.364	404,600
2025-08-26	8.151	8.184	8.140	8.184	6.338	369,700
2025-08-25	8.151	8.162	8.118	8.140	6.304	176,200
2025-08-22	8.129	8.129	8.107	8.129	6.296	296,800
2025-08-21	8.019	8.085	8.019	8.085	6.262	427,300
2025-08-20	8.019	8.019	7.975	8.019	6.211	139,400
2025-08-19	7.997	8.019	7.964	7.975	6.177	148,300
2025-08-18	7.964	7.986	7.953	7.986	6.185	156,700
2025-08-15	7.953	7.975	7.931	7.953	6.159	237,700
2025-08-14	7.931	7.964	7.920	7.931	6.142	217,300
2025-08-13	7.986	7.997	7.953	7.964	6.168	155,700
2025-08-12	7.953	7.997	7.931	7.975	6.177	146,000
2025-08-11	7.920	7.997	7.909	7.909	6.125	192,100

← NewerPage 5 of 21 · 1,259 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.