North American Financial 15 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	7.051	7.139	7.007	7.139	5.290	281,800
2025-05-12	6.974	7.095	6.820	6.996	5.184	541,200
2025-05-09	6.677	6.809	6.666	6.721	4.980	376,900
2025-05-08	6.578	6.710	6.556	6.688	4.956	245,600
2025-05-07	6.523	6.589	6.512	6.578	4.874	146,000
2025-05-06	6.523	6.545	6.446	6.490	4.809	91,800
2025-05-05	6.490	6.600	6.468	6.534	4.841	118,100
2025-05-02	6.424	6.534	6.391	6.534	4.841	143,300
2025-05-01	6.369	6.435	6.347	6.380	4.727	100,700
2025-04-30	6.391	6.446	6.248	6.369	4.719	356,800
2025-04-29	6.556	6.666	6.501	6.655	4.847	532,100
2025-04-28	6.501	6.512	6.413	6.512	4.743	288,200
2025-04-25	6.314	6.413	6.292	6.380	4.647	286,800
2025-04-24	6.215	6.314	6.193	6.314	4.599	216,500
2025-04-23	6.182	6.314	6.160	6.215	4.527	401,600
2025-04-22	5.940	6.028	5.896	5.995	4.367	244,700
2025-04-21	5.885	5.940	5.841	5.896	4.295	205,000
2025-04-17	5.995	5.995	5.830	5.918	4.311	110,100
2025-04-16	5.995	6.039	5.885	5.940	4.327	258,300
2025-04-15	6.050	6.105	6.006	6.028	4.391	327,800
2025-04-14	5.918	6.039	5.808	5.984	4.359	329,700
2025-04-11	5.731	5.797	5.610	5.764	4.198	463,600
2025-04-10	5.775	5.786	5.599	5.698	4.150	539,300
2025-04-09	5.236	6.094	5.170	5.929	4.319	858,500
2025-04-08	6.127	6.127	5.280	5.335	3.886	702,900
2025-04-07	4.950	5.665	4.763	5.588	4.070	978,400
2025-04-04	5.940	5.940	5.555	5.643	4.110	1,077,900
2025-04-03	6.347	6.490	6.204	6.248	4.551	768,800
2025-04-02	6.457	6.633	6.402	6.611	4.815	233,200
2025-04-01	6.655	6.655	6.457	6.567	4.783	238,300
2025-03-31	6.534	6.655	6.413	6.644	4.839	297,300
2025-03-28	6.875	6.897	6.677	6.732	4.821	418,100
2025-03-27	6.941	6.941	6.787	6.886	4.931	250,500
2025-03-26	7.029	7.040	6.919	6.963	4.987	375,200
2025-03-25	6.930	6.996	6.919	6.996	5.010	361,500
2025-03-24	6.875	6.930	6.842	6.919	4.955	414,900
2025-03-21	6.732	6.809	6.666	6.809	4.876	215,400
2025-03-20	6.765	6.809	6.721	6.809	4.876	250,500
2025-03-19	6.677	6.743	6.633	6.721	4.813	306,600
2025-03-18	6.666	6.666	6.534	6.622	4.742	167,900
2025-03-17	6.446	6.688	6.446	6.644	4.758	335,800
2025-03-14	6.424	6.446	6.336	6.402	4.585	430,800
2025-03-13	6.534	6.567	6.270	6.314	4.522	408,500
2025-03-12	6.523	6.633	6.468	6.534	4.679	316,900
2025-03-11	6.611	6.710	6.226	6.402	4.585	637,200
2025-03-10	6.721	6.776	6.512	6.578	4.711	578,900
2025-03-07	6.831	6.930	6.710	6.864	4.916	284,200
2025-03-06	6.952	6.952	6.710	6.820	4.884	510,000
2025-03-05	6.710	7.062	6.710	7.062	5.057	567,200
2025-03-04	6.666	6.809	6.336	6.655	4.766	1,243,700
2025-03-03	7.502	7.557	6.743	6.875	4.924	802,900
2025-02-28	7.392	7.546	7.370	7.524	5.388	358,800
2025-02-27	7.667	7.700	7.612	7.656	5.402	321,300
2025-02-26	7.700	7.700	7.645	7.667	5.410	264,000
2025-02-25	7.645	7.700	7.579	7.667	5.410	218,200
2025-02-24	7.689	7.700	7.590	7.656	5.402	209,500
2025-02-21	7.700	7.722	7.568	7.634	5.386	430,100
2025-02-20	7.755	7.755	7.667	7.700	5.433	388,200
2025-02-19	7.744	7.777	7.700	7.744	5.464	228,600
2025-02-18	7.678	7.755	7.678	7.733	5.456	218,800

← NewerPage 7 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.