North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8.085 | 8.151 | 7.986 | 8.151 | 5.515 | 434,100 |
| 2024-11-18 | 7.898 | 8.085 | 7.898 | 8.085 | 5.470 | 432,900 |
| 2024-11-15 | 7.854 | 7.909 | 7.843 | 7.909 | 5.351 | 250,200 |
| 2024-11-14 | 7.865 | 7.887 | 7.843 | 7.876 | 5.329 | 269,500 |
| 2024-11-13 | 7.744 | 7.843 | 7.733 | 7.832 | 5.299 | 463,900 |
| 2024-11-12 | 7.821 | 7.821 | 7.667 | 7.711 | 5.217 | 579,100 |
| 2024-11-11 | 7.656 | 7.777 | 7.645 | 7.766 | 5.254 | 538,000 |
| 2024-11-08 | 7.590 | 7.623 | 7.546 | 7.590 | 5.135 | 386,300 |
| 2024-11-07 | 7.645 | 7.689 | 7.535 | 7.601 | 5.142 | 396,600 |
| 2024-11-06 | 7.425 | 7.678 | 7.425 | 7.634 | 5.165 | 1,361,700 |
| 2024-11-05 | 7.117 | 7.249 | 7.073 | 7.172 | 4.852 | 171,300 |
| 2024-11-04 | 7.315 | 7.348 | 7.106 | 7.139 | 4.830 | 523,700 |
| 2024-11-01 | 7.381 | 7.447 | 7.348 | 7.348 | 4.971 | 271,100 |
| 2024-10-31 | 7.458 | 7.480 | 7.359 | 7.447 | 5.038 | 412,500 |
| 2024-10-30 | 7.524 | 7.634 | 7.502 | 7.612 | 5.073 | 380,200 |
| 2024-10-29 | 7.557 | 7.601 | 7.513 | 7.568 | 5.044 | 324,300 |
| 2024-10-28 | 7.480 | 7.546 | 7.436 | 7.535 | 5.022 | 342,000 |
| 2024-10-25 | 7.458 | 7.524 | 7.414 | 7.458 | 4.971 | 438,300 |
| 2024-10-24 | 7.359 | 7.458 | 7.348 | 7.458 | 4.971 | 381,200 |
| 2024-10-23 | 7.326 | 7.370 | 7.271 | 7.348 | 4.897 | 423,600 |
| 2024-10-22 | 7.337 | 7.359 | 7.282 | 7.359 | 4.905 | 429,300 |
| 2024-10-21 | 7.359 | 7.392 | 7.315 | 7.359 | 4.905 | 375,200 |
| 2024-10-18 | 7.315 | 7.370 | 7.282 | 7.359 | 4.905 | 463,200 |
| 2024-10-17 | 7.315 | 7.359 | 7.216 | 7.293 | 4.861 | 388,900 |
| 2024-10-16 | 7.040 | 7.238 | 7.018 | 7.216 | 4.810 | 457,800 |
| 2024-10-15 | 6.963 | 7.062 | 6.952 | 7.051 | 4.700 | 609,600 |
| 2024-10-11 | 6.677 | 6.864 | 6.666 | 6.853 | 4.568 | 1,055,500 |
| 2024-10-10 | 6.666 | 6.710 | 6.600 | 6.622 | 4.414 | 405,800 |
| 2024-10-09 | 6.589 | 6.688 | 6.567 | 6.677 | 4.450 | 577,400 |
| 2024-10-08 | 6.545 | 6.578 | 6.545 | 6.578 | 4.384 | 225,500 |
| 2024-10-07 | 6.534 | 6.556 | 6.490 | 6.545 | 4.362 | 175,300 |
| 2024-10-04 | 6.534 | 6.556 | 6.512 | 6.512 | 4.340 | 225,400 |
| 2024-10-03 | 6.457 | 6.512 | 6.413 | 6.512 | 4.340 | 137,100 |
| 2024-10-02 | 6.446 | 6.457 | 6.435 | 6.446 | 4.296 | 110,400 |
| 2024-10-01 | 6.501 | 6.501 | 6.424 | 6.457 | 4.304 | 132,700 |
| 2024-09-30 | 6.512 | 6.534 | 6.435 | 6.523 | 4.348 | 186,700 |
| 2024-09-27 | 6.556 | 6.556 | 6.457 | 6.501 | 4.333 | 380,300 |
| 2024-09-26 | 6.600 | 6.622 | 6.589 | 6.600 | 4.324 | 341,100 |
| 2024-09-25 | 6.600 | 6.600 | 6.567 | 6.600 | 4.324 | 262,000 |
| 2024-09-24 | 6.600 | 6.600 | 6.578 | 6.600 | 4.324 | 102,500 |
| 2024-09-23 | 6.600 | 6.600 | 6.545 | 6.589 | 4.316 | 234,400 |
| 2024-09-20 | 6.545 | 6.589 | 6.512 | 6.578 | 4.309 | 138,800 |
| 2024-09-19 | 6.545 | 6.567 | 6.479 | 6.545 | 4.288 | 227,600 |
| 2024-09-18 | 6.490 | 6.512 | 6.446 | 6.479 | 4.244 | 280,900 |
| 2024-09-17 | 6.512 | 6.523 | 6.435 | 6.479 | 4.244 | 273,500 |
| 2024-09-16 | 6.490 | 6.490 | 6.446 | 6.490 | 4.252 | 97,800 |
| 2024-09-13 | 6.435 | 6.479 | 6.402 | 6.457 | 4.230 | 150,300 |
| 2024-09-12 | 6.380 | 6.424 | 6.347 | 6.402 | 4.194 | 116,500 |
| 2024-09-11 | 6.160 | 6.369 | 6.160 | 6.347 | 4.158 | 224,100 |
| 2024-09-10 | 6.446 | 6.457 | 6.182 | 6.358 | 4.165 | 402,000 |
| 2024-09-09 | 6.303 | 6.479 | 6.303 | 6.402 | 4.194 | 157,800 |
| 2024-09-06 | 6.424 | 6.435 | 6.215 | 6.215 | 4.071 | 320,500 |
| 2024-09-05 | 6.424 | 6.457 | 6.380 | 6.413 | 4.201 | 73,300 |
| 2024-09-04 | 6.325 | 6.402 | 6.281 | 6.380 | 4.180 | 133,300 |
| 2024-09-03 | 6.435 | 6.435 | 6.325 | 6.358 | 4.165 | 168,300 |
| 2024-08-30 | 6.413 | 6.501 | 6.413 | 6.479 | 4.244 | 182,200 |
| 2024-08-29 | 6.644 | 6.644 | 6.578 | 6.600 | 4.250 | 283,700 |
| 2024-08-28 | 6.644 | 6.644 | 6.567 | 6.633 | 4.271 | 311,400 |
| 2024-08-27 | 6.622 | 6.655 | 6.600 | 6.633 | 4.271 | 190,500 |
| 2024-08-26 | 6.644 | 6.655 | 6.611 | 6.644 | 4.278 | 150,100 |
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.