North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.700 | 7.733 | 7.623 | 7.656 | 5.402 | 208,600 |
| 2025-02-13 | 7.744 | 7.744 | 7.612 | 7.645 | 5.394 | 478,500 |
| 2025-02-12 | 7.700 | 7.755 | 7.656 | 7.711 | 5.441 | 332,200 |
| 2025-02-11 | 7.722 | 7.788 | 7.678 | 7.777 | 5.487 | 376,200 |
| 2025-02-10 | 7.876 | 7.909 | 7.733 | 7.755 | 5.472 | 403,700 |
| 2025-02-07 | 7.920 | 7.942 | 7.799 | 7.821 | 5.518 | 304,300 |
| 2025-02-06 | 7.843 | 7.898 | 7.788 | 7.876 | 5.557 | 322,400 |
| 2025-02-05 | 7.777 | 7.832 | 7.656 | 7.788 | 5.495 | 274,000 |
| 2025-02-04 | 7.711 | 7.832 | 7.656 | 7.755 | 5.472 | 646,500 |
| 2025-02-03 | 6.600 | 7.799 | 6.490 | 7.579 | 5.348 | 1,750,600 |
| 2025-01-31 | 8.085 | 8.085 | 7.810 | 7.865 | 5.549 | 471,000 |
| 2025-01-30 | 8.173 | 8.217 | 8.173 | 8.206 | 5.710 | 246,400 |
| 2025-01-29 | 8.140 | 8.206 | 8.129 | 8.173 | 5.687 | 424,600 |
| 2025-01-28 | 8.118 | 8.195 | 8.107 | 8.162 | 5.680 | 398,600 |
| 2025-01-27 | 8.107 | 8.151 | 8.085 | 8.140 | 5.664 | 249,500 |
| 2025-01-24 | 8.206 | 8.228 | 8.162 | 8.184 | 5.695 | 204,500 |
| 2025-01-23 | 8.140 | 8.228 | 8.140 | 8.195 | 5.703 | 237,900 |
| 2025-01-22 | 8.239 | 8.239 | 8.118 | 8.162 | 5.680 | 239,700 |
| 2025-01-21 | 8.151 | 8.228 | 8.096 | 8.195 | 5.703 | 352,500 |
| 2025-01-20 | 8.030 | 8.140 | 8.019 | 8.129 | 5.657 | 361,800 |
| 2025-01-17 | 8.030 | 8.030 | 7.942 | 8.030 | 5.588 | 461,500 |
| 2025-01-16 | 7.865 | 7.975 | 7.865 | 7.953 | 5.534 | 462,300 |
| 2025-01-15 | 7.843 | 7.898 | 7.777 | 7.865 | 5.473 | 927,800 |
| 2025-01-14 | 7.502 | 7.700 | 7.502 | 7.678 | 5.343 | 479,600 |
| 2025-01-13 | 7.513 | 7.634 | 7.480 | 7.502 | 5.220 | 456,300 |
| 2025-01-10 | 7.744 | 7.744 | 7.557 | 7.667 | 5.335 | 573,200 |
| 2025-01-09 | 7.799 | 7.799 | 7.700 | 7.766 | 5.404 | 134,600 |
| 2025-01-08 | 7.755 | 7.788 | 7.667 | 7.744 | 5.389 | 164,400 |
| 2025-01-07 | 7.843 | 7.887 | 7.733 | 7.766 | 5.404 | 316,900 |
| 2025-01-06 | 7.755 | 7.876 | 7.711 | 7.854 | 5.465 | 299,300 |
| 2025-01-03 | 7.667 | 7.744 | 7.601 | 7.744 | 5.389 | 150,100 |
| 2025-01-02 | 7.700 | 7.755 | 7.579 | 7.601 | 5.289 | 344,200 |
| 2024-12-31 | 7.711 | 7.766 | 7.260 | 7.645 | 5.320 | 289,500 |
| 2024-12-30 | 7.865 | 7.898 | 7.733 | 7.810 | 5.356 | 283,600 |
| 2024-12-27 | 7.986 | 8.019 | 7.843 | 7.931 | 5.439 | 687,000 |
| 2024-12-24 | 7.953 | 8.019 | 7.920 | 7.997 | 5.484 | 160,000 |
| 2024-12-23 | 7.700 | 7.898 | 7.700 | 7.865 | 5.394 | 284,500 |
| 2024-12-20 | 7.425 | 7.777 | 7.425 | 7.711 | 5.288 | 517,900 |
| 2024-12-19 | 7.535 | 7.700 | 7.392 | 7.458 | 5.115 | 565,700 |
| 2024-12-18 | 7.865 | 7.997 | 7.392 | 7.535 | 5.167 | 703,100 |
| 2024-12-17 | 8.019 | 8.074 | 7.865 | 7.887 | 5.409 | 282,700 |
| 2024-12-16 | 8.107 | 8.129 | 7.964 | 8.030 | 5.507 | 536,000 |
| 2024-12-13 | 7.799 | 8.052 | 7.513 | 8.041 | 5.514 | 1,363,800 |
| 2024-12-12 | 7.964 | 7.975 | 7.711 | 7.788 | 5.341 | 696,700 |
| 2024-12-11 | 7.975 | 8.030 | 7.964 | 7.964 | 5.462 | 276,700 |
| 2024-12-10 | 8.041 | 8.041 | 7.953 | 7.997 | 5.484 | 218,600 |
| 2024-12-09 | 8.107 | 8.107 | 8.008 | 8.052 | 5.522 | 197,600 |
| 2024-12-06 | 8.107 | 8.129 | 8.063 | 8.085 | 5.545 | 203,800 |
| 2024-12-05 | 8.107 | 8.140 | 8.085 | 8.118 | 5.567 | 246,600 |
| 2024-12-04 | 8.140 | 8.173 | 8.074 | 8.096 | 5.552 | 172,000 |
| 2024-12-03 | 8.041 | 8.250 | 8.041 | 8.074 | 5.537 | 328,500 |
| 2024-12-02 | 8.250 | 8.272 | 7.678 | 8.052 | 5.522 | 728,600 |
| 2024-11-29 | 8.206 | 8.283 | 8.173 | 8.272 | 5.673 | 210,200 |
| 2024-11-28 | 8.382 | 8.382 | 8.294 | 8.338 | 5.641 | 380,600 |
| 2024-11-27 | 8.371 | 8.415 | 8.327 | 8.382 | 5.671 | 373,600 |
| 2024-11-26 | 8.371 | 8.393 | 8.261 | 8.360 | 5.656 | 367,500 |
| 2024-11-25 | 8.382 | 8.470 | 8.349 | 8.393 | 5.678 | 605,100 |
| 2024-11-22 | 8.316 | 8.360 | 8.261 | 8.349 | 5.649 | 441,800 |
| 2024-11-21 | 8.250 | 8.349 | 8.217 | 8.349 | 5.649 | 289,800 |
| 2024-11-20 | 8.173 | 8.250 | 8.151 | 8.228 | 5.567 | 255,400 |
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.