North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.898 | 7.909 | 7.854 | 7.909 | 6.125 | 146,600 |
| 2025-08-07 | 7.920 | 7.953 | 7.843 | 7.865 | 6.091 | 247,600 |
| 2025-08-06 | 7.744 | 7.876 | 7.744 | 7.865 | 6.091 | 205,100 |
| 2025-08-05 | 7.744 | 7.744 | 7.700 | 7.744 | 5.998 | 251,100 |
| 2025-08-01 | 7.755 | 7.766 | 7.546 | 7.678 | 5.947 | 711,500 |
| 2025-07-31 | 8.008 | 8.041 | 7.876 | 7.887 | 6.108 | 444,600 |
| 2025-07-30 | 8.129 | 8.129 | 8.074 | 8.118 | 6.200 | 340,000 |
| 2025-07-29 | 8.074 | 8.096 | 8.063 | 8.074 | 6.166 | 300,500 |
| 2025-07-28 | 8.052 | 8.063 | 8.030 | 8.052 | 6.149 | 244,700 |
| 2025-07-25 | 8.052 | 8.074 | 8.019 | 8.041 | 6.141 | 294,800 |
| 2025-07-24 | 8.063 | 8.074 | 8.030 | 8.052 | 6.149 | 176,800 |
| 2025-07-23 | 8.019 | 8.063 | 8.008 | 8.063 | 6.158 | 277,700 |
| 2025-07-22 | 7.986 | 7.997 | 7.931 | 7.997 | 6.107 | 156,700 |
| 2025-07-21 | 7.931 | 8.008 | 7.931 | 7.997 | 6.107 | 197,800 |
| 2025-07-18 | 7.920 | 7.920 | 7.909 | 7.920 | 6.049 | 142,900 |
| 2025-07-17 | 7.887 | 7.909 | 7.865 | 7.898 | 6.032 | 165,100 |
| 2025-07-16 | 7.865 | 7.876 | 7.832 | 7.865 | 6.007 | 194,200 |
| 2025-07-15 | 7.854 | 7.876 | 7.810 | 7.854 | 5.998 | 119,000 |
| 2025-07-14 | 7.733 | 7.821 | 7.722 | 7.810 | 5.965 | 201,400 |
| 2025-07-11 | 7.755 | 7.777 | 7.700 | 7.744 | 5.914 | 210,200 |
| 2025-07-10 | 7.711 | 7.799 | 7.689 | 7.788 | 5.948 | 275,400 |
| 2025-07-09 | 7.700 | 7.722 | 7.678 | 7.700 | 5.881 | 132,400 |
| 2025-07-08 | 7.689 | 7.711 | 7.645 | 7.656 | 5.847 | 198,800 |
| 2025-07-07 | 7.678 | 7.733 | 7.667 | 7.678 | 5.864 | 253,100 |
| 2025-07-04 | 7.700 | 7.733 | 7.689 | 7.722 | 5.897 | 237,200 |
| 2025-07-03 | 7.656 | 7.711 | 7.656 | 7.700 | 5.881 | 335,200 |
| 2025-07-02 | 7.656 | 7.656 | 7.601 | 7.656 | 5.847 | 189,900 |
| 2025-06-30 | 7.590 | 7.667 | 7.590 | 7.656 | 5.847 | 229,200 |
| 2025-06-27 | 7.645 | 7.722 | 7.612 | 7.711 | 5.803 | 526,700 |
| 2025-06-26 | 7.535 | 7.612 | 7.535 | 7.601 | 5.720 | 257,500 |
| 2025-06-25 | 7.480 | 7.524 | 7.447 | 7.524 | 5.662 | 265,800 |
| 2025-06-24 | 7.370 | 7.458 | 7.337 | 7.458 | 5.612 | 833,000 |
| 2025-06-23 | 7.304 | 7.359 | 7.205 | 7.337 | 5.521 | 464,300 |
| 2025-06-20 | 7.326 | 7.337 | 7.293 | 7.315 | 5.505 | 283,900 |
| 2025-06-19 | 7.315 | 7.315 | 7.282 | 7.304 | 5.496 | 135,100 |
| 2025-06-18 | 7.282 | 7.315 | 7.260 | 7.304 | 5.496 | 147,800 |
| 2025-06-17 | 7.282 | 7.293 | 7.227 | 7.249 | 5.455 | 168,800 |
| 2025-06-16 | 7.271 | 7.282 | 7.216 | 7.282 | 5.480 | 200,600 |
| 2025-06-13 | 7.282 | 7.282 | 7.194 | 7.205 | 5.422 | 439,300 |
| 2025-06-12 | 7.304 | 7.337 | 7.249 | 7.293 | 5.488 | 308,300 |
| 2025-06-11 | 7.370 | 7.403 | 7.282 | 7.337 | 5.521 | 331,100 |
| 2025-06-10 | 7.348 | 7.370 | 7.315 | 7.348 | 5.529 | 186,100 |
| 2025-06-09 | 7.260 | 7.337 | 7.227 | 7.315 | 5.505 | 224,000 |
| 2025-06-06 | 7.216 | 7.271 | 7.216 | 7.260 | 5.463 | 215,100 |
| 2025-06-05 | 7.271 | 7.271 | 7.183 | 7.194 | 5.414 | 334,200 |
| 2025-06-04 | 7.271 | 7.282 | 7.216 | 7.249 | 5.455 | 145,100 |
| 2025-06-03 | 7.205 | 7.293 | 7.205 | 7.271 | 5.472 | 199,600 |
| 2025-06-02 | 7.282 | 7.293 | 7.161 | 7.260 | 5.463 | 234,700 |
| 2025-05-30 | 7.238 | 7.304 | 7.205 | 7.304 | 5.496 | 227,200 |
| 2025-05-29 | 7.436 | 7.436 | 7.315 | 7.359 | 5.453 | 553,400 |
| 2025-05-28 | 7.425 | 7.425 | 7.370 | 7.370 | 5.461 | 250,700 |
| 2025-05-27 | 7.348 | 7.425 | 7.304 | 7.403 | 5.485 | 375,400 |
| 2025-05-26 | 7.315 | 7.370 | 7.315 | 7.315 | 5.420 | 152,100 |
| 2025-05-23 | 7.216 | 7.293 | 7.172 | 7.249 | 5.371 | 253,100 |
| 2025-05-22 | 7.271 | 7.359 | 7.150 | 7.337 | 5.436 | 229,700 |
| 2025-05-21 | 7.403 | 7.403 | 7.161 | 7.271 | 5.388 | 417,800 |
| 2025-05-20 | 7.392 | 7.469 | 7.359 | 7.436 | 5.510 | 325,800 |
| 2025-05-16 | 7.293 | 7.425 | 7.293 | 7.425 | 5.502 | 321,300 |
| 2025-05-15 | 7.172 | 7.260 | 7.150 | 7.260 | 5.379 | 269,100 |
| 2025-05-14 | 7.150 | 7.172 | 7.106 | 7.172 | 5.314 | 143,600 |
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.