Skip to main content

North American Fin 15 Split Corp Pref (TSX: FFN-PR-A )

10.16 +0.02 (+0.20%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 10.15 10.15 10.13 10.15 36,578 -0.06(-0.59%)
May 30, 2024 10.19 10.21 10.19 10.21 40,685 +0.02(+0.20%)
May 29, 2024 10.19 10.20 10.18 10.19 74,155 +0.00(+0.00%)
May 28, 2024 10.21 10.21 10.18 10.19 109,000 -0.01(-0.10%)
May 27, 2024 10.19 10.21 10.19 10.20 56,309 +0.01(+0.10%)
May 24, 2024 10.21 10.21 10.18 10.19 109,250 +0.00(+0.00%)
May 23, 2024 10.19 10.20 10.18 10.19 74,702 +0.00(+0.00%)
May 22, 2024 10.22 10.23 10.18 10.19 61,263 -0.02(-0.20%)
May 21, 2024 10.23 10.23 10.19 10.21 26,485 -0.01(-0.10%)
May 17, 2024 10.22 0 +0.04(+0.39%)
May 16, 2024 10.18 10.20 10.17 10.18 43,135 +0.00(+0.00%)
May 15, 2024 10.18 10.18 10.16 10.18 78,709 +0.00(+0.00%)
May 14, 2024 10.17 10.18 10.15 10.18 122,950 +0.02(+0.20%)
May 13, 2024 10.18 10.18 10.15 10.16 110,325 -0.02(-0.20%)
May 10, 2024 10.13 10.18 10.13 10.18 138,227 +0.04(+0.39%)
May 09, 2024 10.13 10.14 10.12 10.14 26,702 +0.01(+0.10%)
May 08, 2024 10.13 10.14 10.11 10.13 108,550 +0.01(+0.10%)
May 07, 2024 10.12 10.13 10.12 10.12 61,140 +0.00(+0.00%)
May 06, 2024 10.10 10.13 10.10 10.12 129,839 +0.02(+0.20%)
May 03, 2024 10.11 10.12 10.10 10.10 141,500 -0.01(-0.10%)
May 02, 2024 10.12 10.12 10.11 10.11 100,539 -0.01(-0.10%)
May 01, 2024 10.13 10.13 10.10 10.12 79,233 +0.00(+0.00%)
Apr 30, 2024 10.12 10.12 10.11 10.12 21,000 +0.00(+0.00%)
Apr 29, 2024 10.12 10.14 10.12 10.12 65,089 -0.06(-0.59%)
Apr 26, 2024 10.15 10.18 10.15 10.18 81,333 +0.02(+0.20%)
Apr 25, 2024 10.16 10.16 10.15 10.16 79,108 +0.00(+0.00%)
Apr 24, 2024 10.15 10.16 10.15 10.16 159,603 +0.01(+0.10%)
Apr 23, 2024 10.13 10.15 10.13 10.15 151,566 +0.01(+0.10%)
Apr 22, 2024 10.14 10.15 10.13 10.14 54,022 +0.00(+0.00%)
Apr 19, 2024 10.13 10.14 10.13 10.14 55,861 +0.00(+0.00%)
Apr 18, 2024 10.14 10.14 10.13 10.14 15,160 +0.01(+0.10%)
Apr 17, 2024 10.13 10.14 10.13 10.13 25,500 +0.00(+0.00%)
Apr 16, 2024 10.14 10.14 10.13 10.13 38,934 -0.01(-0.10%)
Apr 15, 2024 10.13 10.15 10.13 10.14 38,500 +0.01(+0.10%)
Apr 12, 2024 10.14 10.15 10.13 10.13 39,657 -0.02(-0.20%)
Apr 11, 2024 10.15 10.15 10.14 10.15 14,242 +0.00(+0.00%)
Apr 10, 2024 10.14 10.15 10.13 10.15 36,600 +0.01(+0.10%)
Apr 09, 2024 10.15 10.15 10.13 10.14 36,098 +0.00(+0.00%)
Apr 08, 2024 10.14 10.15 10.13 10.14 26,597 +0.00(+0.00%)
Apr 05, 2024 10.14 10.15 10.13 10.14 18,995 +0.00(+0.00%)
Apr 04, 2024 10.14 10.15 10.13 10.14 66,200 -0.01(-0.10%)
Apr 03, 2024 10.14 10.15 10.13 10.15 133,819 +0.01(+0.10%)
Apr 02, 2024 10.13 10.15 10.13 10.14 29,679 +0.00(+0.00%)
Apr 01, 2024 10.13 10.14 10.12 10.14 30,300 +0.02(+0.20%)
Mar 28, 2024 10.12 0 +0.02(+0.20%)
Mar 27, 2024 10.13 10.13 10.10 10.10 213,085 -0.07(-0.69%)
Mar 26, 2024 10.18 10.19 10.16 10.17 132,334 -0.01(-0.10%)
Mar 25, 2024 10.18 10.18 10.17 10.18 49,647 +0.01(+0.10%)
Mar 22, 2024 10.17 10.17 10.16 10.17 21,119 +0.00(+0.00%)
Mar 21, 2024 10.16 10.18 10.16 10.17 150,840 +0.01(+0.10%)
Mar 20, 2024 10.16 10.16 10.15 10.16 92,300 +0.00(+0.00%)
Mar 19, 2024 10.15 10.16 10.15 10.16 54,097 +0.00(+0.00%)
Mar 18, 2024 10.16 10.16 10.15 10.16 15,550 +0.00(+0.00%)
Mar 15, 2024 10.15 10.16 10.15 10.16 35,727 +0.01(+0.10%)
Mar 14, 2024 10.15 10.16 10.14 10.15 37,313 +0.00(+0.00%)
Mar 13, 2024 10.17 10.17 10.15 10.15 148,380 -0.02(-0.20%)
Mar 12, 2024 10.17 10.17 10.16 10.17 55,920 +0.00(+0.00%)
Mar 11, 2024 10.16 10.17 10.16 10.17 18,327 +0.00(+0.00%)
Mar 08, 2024 10.16 10.17 10.16 10.17 25,100 +0.02(+0.20%)
Mar 07, 2024 10.16 10.17 10.15 10.15 76,438 +0.00(+0.00%)
Mar 06, 2024 10.16 10.16 10.14 10.15 17,201 -0.01(-0.10%)
Mar 05, 2024 10.14 10.16 10.13 10.16 39,304 +0.03(+0.30%)
Mar 04, 2024 10.13 10.14 10.13 10.13 33,205 +0.01(+0.10%)
Mar 01, 2024 10.12 10.13 10.11 10.12 44,925 +0.01(+0.10%)
Feb 29, 2024 10.12 10.13 10.11 10.11 57,685 +0.00(+0.00%)
Feb 28, 2024 10.14 10.14 10.10 10.11 142,219 -0.08(-0.79%)
Feb 27, 2024 10.19 10.19 10.18 10.19 39,568 +0.01(+0.10%)
Feb 26, 2024 10.19 10.19 10.18 10.18 101,704 -0.01(-0.10%)
Feb 23, 2024 10.19 10.19 10.18 10.19 81,936 +0.00(+0.00%)
Feb 22, 2024 10.18 10.19 10.17 10.19 104,307 +0.02(+0.20%)
Feb 21, 2024 10.17 10.18 10.17 10.17 25,671 +0.00(+0.00%)
Feb 20, 2024 10.18 10.18 10.16 10.17 32,235 +0.01(+0.10%)
Feb 16, 2024 10.16 0 -0.01(-0.10%)
Feb 15, 2024 10.17 10.17 10.16 10.17 20,485 +0.00(+0.00%)
Feb 14, 2024 10.17 10.17 10.16 10.17 12,535 +0.00(+0.00%)
Feb 13, 2024 10.15 10.17 10.15 10.17 30,158 +0.02(+0.20%)
Feb 12, 2024 10.16 10.18 10.15 10.15 88,345 -0.02(-0.20%)
Feb 09, 2024 10.17 10.18 10.16 10.17 30,840 +0.00(+0.00%)
Feb 08, 2024 10.18 10.18 10.16 10.17 32,800 +0.00(+0.00%)
Feb 07, 2024 10.16 10.17 10.15 10.17 31,835 +0.02(+0.20%)
Feb 06, 2024 10.16 10.16 10.14 10.15 43,488 -0.01(-0.10%)
Feb 05, 2024 10.17 10.17 10.13 10.16 28,000 +0.01(+0.10%)
Feb 02, 2024 10.15 10.17 10.14 10.15 22,924 -0.01(-0.10%)
Feb 01, 2024 10.16 10.16 10.14 10.16 66,525 +0.01(+0.10%)
Jan 31, 2024 10.15 10.16 10.12 10.15 79,172 -0.01(-0.10%)
Jan 30, 2024 10.16 10.16 10.13 10.16 60,226 -0.06(-0.59%)
Jan 29, 2024 10.22 10.22 10.20 10.22 18,609 +0.02(+0.20%)
Jan 26, 2024 10.18 10.22 10.18 10.20 68,042 +0.02(+0.20%)
Jan 25, 2024 10.20 10.20 10.18 10.18 15,438 -0.02(-0.20%)
Jan 24, 2024 10.19 10.22 10.19 10.20 93,924 +0.01(+0.10%)
Jan 23, 2024 10.16 10.19 10.16 10.19 52,527 +0.02(+0.20%)
Jan 22, 2024 10.15 10.17 10.15 10.17 80,163 +0.02(+0.20%)
Jan 19, 2024 10.16 10.16 10.13 10.15 68,546 +0.01(+0.10%)
Jan 18, 2024 10.14 10.15 10.12 10.14 96,228 +0.00(+0.00%)
Jan 17, 2024 10.12 10.14 10.12 10.14 64,379 +0.02(+0.20%)
Jan 16, 2024 10.10 10.12 10.10 10.12 44,167 +0.01(+0.10%)
Jan 15, 2024 10.11 10.11 10.09 10.11 31,278 +0.01(+0.10%)
Jan 12, 2024 10.11 10.11 10.08 10.10 48,606 -0.01(-0.10%)
Jan 11, 2024 10.10 10.11 10.09 10.11 8,550 +0.02(+0.20%)
Jan 10, 2024 10.09 10.11 10.08 10.09 28,009 -0.01(-0.10%)
Jan 09, 2024 10.10 10.11 10.09 10.10 26,579 +0.00(+0.00%)
Jan 08, 2024 10.09 10.10 10.08 10.10 121,418 +0.02(+0.20%)
Jan 05, 2024 10.07 10.09 10.07 10.08 16,010 +0.01(+0.10%)
Jan 04, 2024 10.07 10.09 10.06 10.07 23,978 +0.00(+0.00%)
Jan 03, 2024 10.07 10.08 10.06 10.07 47,446 +0.00(+0.00%)
Jan 02, 2024 10.12 10.12 10.07 10.07 66,160 -0.05(-0.49%)
Dec 29, 2023 10.12 0 +0.06(+0.60%)
Dec 28, 2023 10.02 10.07 10.02 10.06 64,207 -0.04(-0.40%)
Dec 27, 2023 10.07 10.11 10.07 10.10 97,527 +0.03(+0.30%)
Dec 22, 2023 10.07 0 +0.05(+0.50%)
Dec 21, 2023 10.01 10.04 10.01 10.02 42,805 +0.02(+0.20%)
Dec 20, 2023 9.980 10.01 9.980 10.00 53,119 +0.02(+0.20%)
Dec 19, 2023 9.990 9.990 9.970 9.980 31,177 -0.01(-0.10%)
Dec 18, 2023 9.970 9.990 9.960 9.990 31,173 +0.02(+0.20%)
Dec 15, 2023 9.970 9.980 9.950 9.970 44,200 +0.01(+0.10%)
Dec 14, 2023 9.970 9.980 9.950 9.960 58,014 -0.01(-0.10%)
Dec 13, 2023 9.940 9.970 9.940 9.970 36,675 +0.02(+0.20%)
Dec 12, 2023 9.950 9.970 9.940 9.950 25,806 -0.01(-0.10%)
Dec 11, 2023 9.970 9.970 9.940 9.960 44,698 +0.00(+0.00%)
Dec 08, 2023 9.970 9.970 9.940 9.960 28,602 +0.00(+0.00%)
Dec 07, 2023 9.930 9.960 9.930 9.960 25,435 +0.03(+0.30%)
Dec 06, 2023 9.970 9.970 9.930 9.930 48,851 -0.03(-0.30%)
Dec 05, 2023 9.960 9.980 9.950 9.960 17,512 +0.00(+0.00%)
Dec 04, 2023 9.990 9.990 9.960 9.960 70,362 -0.01(-0.10%)
Dec 01, 2023 9.980 9.990 9.970 9.970 35,372 -0.01(-0.10%)
Nov 30, 2023 9.990 10.01 9.970 9.980 98,732 +0.00(+0.00%)
Nov 29, 2023 9.980 9.980 9.980 9.980 39,729 -0.04(-0.40%)
Nov 28, 2023 10.00 10.02 9.990 10.02 53,852 +0.02(+0.20%)
Nov 27, 2023 10.00 10.00 9.990 10.00 23,407 +0.01(+0.10%)
Nov 24, 2023 9.990 9.990 9.970 9.990 56,780 +0.00(+0.00%)
Nov 23, 2023 9.970 9.990 9.970 9.990 36,462 +0.01(+0.10%)
Nov 22, 2023 9.980 9.980 9.970 9.980 18,700 +0.01(+0.10%)
Nov 21, 2023 9.990 9.990 9.970 9.970 37,411 -0.01(-0.10%)
Nov 20, 2023 9.990 9.990 9.970 9.980 14,052 -0.01(-0.10%)
Nov 17, 2023 9.970 9.990 9.960 9.990 18,100 +0.03(+0.30%)
Nov 16, 2023 9.930 9.960 9.930 9.960 21,053 +0.01(+0.10%)
Nov 15, 2023 9.960 9.970 9.930 9.950 31,402 -0.01(-0.10%)
Nov 14, 2023 9.920 9.960 9.920 9.960 18,571 +0.05(+0.50%)
Nov 13, 2023 9.980 9.980 9.910 9.910 62,980 -0.03(-0.30%)
Nov 10, 2023 9.960 9.960 9.940 9.940 52,015 -0.03(-0.30%)
Nov 09, 2023 9.960 9.970 9.950 9.970 38,315 +0.01(+0.10%)
Nov 08, 2023 9.940 9.970 9.940 9.960 32,250 +0.02(+0.20%)
Nov 07, 2023 9.910 9.950 9.900 9.940 17,500 +0.00(+0.00%)
Nov 06, 2023 9.930 9.940 9.930 9.940 22,486 +0.00(+0.00%)
Nov 03, 2023 9.840 9.950 9.840 9.940 47,090 +0.09(+0.91%)
Nov 02, 2023 9.810 9.850 9.790 9.850 64,865 +0.04(+0.41%)
Nov 01, 2023 9.800 9.810 9.800 9.810 39,652 +0.03(+0.31%)
Oct 31, 2023 9.790 9.810 9.780 9.780 44,129 -0.04(-0.41%)
Oct 30, 2023 9.810 9.820 9.780 9.820 49,557 -0.04(-0.41%)
Oct 27, 2023 9.810 9.860 9.810 9.860 100,174 +0.05(+0.51%)
Oct 26, 2023 9.820 9.820 9.810 9.810 106,142 +0.00(+0.00%)
Oct 25, 2023 9.820 9.820 9.810 9.810 18,792 +0.00(+0.00%)
Oct 24, 2023 9.810 9.820 9.810 9.810 63,293 +0.00(+0.00%)
Oct 23, 2023 9.830 9.830 9.810 9.810 36,766 +0.00(+0.00%)
Oct 20, 2023 9.850 9.850 9.810 9.810 80,861 -0.03(-0.30%)
Oct 19, 2023 9.840 9.850 9.830 9.840 91,441 -0.01(-0.10%)
Oct 18, 2023 9.870 9.870 9.820 9.850 85,186 +0.01(+0.10%)
Oct 17, 2023 9.830 9.840 9.820 9.840 50,063 +0.00(+0.00%)
Oct 16, 2023 9.780 9.840 9.780 9.840 68,240 +0.04(+0.41%)
Oct 13, 2023 9.810 9.810 9.800 9.800 58,295 +0.00(+0.00%)
Oct 12, 2023 9.800 9.810 9.790 9.800 39,642 +0.00(+0.00%)
Oct 11, 2023 9.820 9.820 9.780 9.800 167,731 +0.00(+0.00%)
Oct 10, 2023 9.780 9.820 9.780 9.800 118,007 +0.02(+0.20%)
Oct 06, 2023 9.780 0 +0.02(+0.20%)
Oct 05, 2023 9.810 9.810 9.760 9.760 29,745 -0.04(-0.41%)
Oct 04, 2023 9.780 9.800 9.750 9.800 90,595 +0.02(+0.20%)
Oct 03, 2023 9.810 9.820 9.760 9.780 129,981 -0.03(-0.31%)
Oct 02, 2023 9.810 9.830 9.800 9.810 57,152 -0.01(-0.10%)
Sep 29, 2023 9.800 9.840 9.770 9.820 33,322 +0.03(+0.31%)
Sep 28, 2023 9.790 9.810 9.750 9.790 40,616 -0.04(-0.41%)
Sep 27, 2023 9.850 9.860 9.830 9.830 44,680 +0.00(+0.00%)
Sep 26, 2023 9.860 9.860 9.800 9.830 45,118 -0.03(-0.30%)
Sep 25, 2023 9.820 9.860 9.840 9.860 141,583 +0.03(+0.31%)
Sep 22, 2023 9.780 9.840 9.780 9.830 252,565 +0.10(+1.03%)
Sep 21, 2023 9.720 9.730 9.710 9.730 36,106 +0.00(+0.00%)
Sep 20, 2023 9.730 9.740 9.720 9.730 26,958 +0.03(+0.31%)
Sep 19, 2023 9.740 9.750 9.700 9.700 76,300 -0.05(-0.51%)
Sep 18, 2023 9.740 9.750 9.720 9.750 102,462 +0.02(+0.21%)
Sep 15, 2023 9.740 9.750 9.730 9.730 34,620 -0.01(-0.10%)
Sep 14, 2023 9.740 9.760 9.740 9.740 63,555 +0.00(+0.00%)
Sep 13, 2023 9.730 9.760 9.730 9.740 149,766 -0.01(-0.10%)
Sep 12, 2023 9.740 9.750 9.720 9.750 34,903 +0.01(+0.10%)
Sep 11, 2023 9.720 9.740 9.720 9.740 32,242 +0.00(+0.00%)
Sep 08, 2023 9.710 9.740 9.710 9.740 64,617 +0.03(+0.31%)
Sep 07, 2023 9.670 9.720 9.670 9.710 15,244 +0.00(+0.00%)
Sep 06, 2023 9.670 9.710 9.670 9.710 44,662 +0.02(+0.21%)
Sep 05, 2023 9.700 9.720 9.680 9.690 34,400 -0.02(-0.21%)
Sep 01, 2023 9.710 0 +0.04(+0.41%)
Aug 31, 2023 9.730 9.750 9.660 9.670 168,240 -0.07(-0.72%)
Aug 30, 2023 9.740 9.750 9.720 9.740 24,050 -0.05(-0.51%)
Aug 29, 2023 9.770 9.790 9.750 9.790 49,251 +0.02(+0.20%)
Aug 28, 2023 9.720 9.770 9.720 9.770 60,932 +0.03(+0.31%)
Aug 25, 2023 9.740 9.740 9.720 9.740 15,200 +0.00(+0.00%)
Aug 24, 2023 9.710 9.740 9.710 9.740 16,735 +0.02(+0.21%)
Aug 23, 2023 9.740 9.740 9.710 9.720 35,550 -0.01(-0.10%)
Aug 22, 2023 9.740 9.740 9.720 9.730 29,000 -0.01(-0.10%)
Aug 21, 2023 9.730 9.740 9.720 9.740 28,110 +0.02(+0.21%)
Aug 18, 2023 9.730 9.730 9.700 9.720 33,441 -0.01(-0.10%)
Aug 17, 2023 9.730 9.740 9.710 9.730 27,991 +0.00(+0.00%)
Aug 16, 2023 9.730 9.730 9.710 9.730 14,567 +0.01(+0.10%)
Aug 15, 2023 9.730 9.750 9.720 9.720 14,720 -0.03(-0.31%)
Aug 14, 2023 9.740 9.750 9.730 9.750 5,263 +0.01(+0.10%)
Aug 11, 2023 9.740 9.740 9.730 9.740 11,374 +0.00(+0.00%)
Aug 10, 2023 9.720 9.740 9.720 9.740 19,014 +0.02(+0.21%)
Aug 09, 2023 9.740 9.740 9.710 9.720 83,177 -0.01(-0.10%)
Aug 08, 2023 9.720 9.730 9.700 9.730 30,003 +0.03(+0.31%)
Aug 04, 2023 9.700 0 +0.03(+0.31%)
Aug 03, 2023 9.690 9.700 9.670 9.670 22,220 +0.00(+0.00%)
Aug 02, 2023 9.690 9.700 9.670 9.670 29,925 -0.03(-0.31%)
Aug 01, 2023 9.680 9.700 9.670 9.700 25,470 +0.00(+0.00%)
Jul 31, 2023 9.690 9.730 9.660 9.700 15,900 +0.00(+0.00%)
Jul 28, 2023 9.700 9.700 9.670 9.700 13,113 -0.03(-0.31%)
Jul 27, 2023 9.690 9.730 9.690 9.730 13,606 +0.03(+0.31%)
Jul 26, 2023 9.710 9.710 9.690 9.700 87,224 +0.01(+0.10%)
Jul 25, 2023 9.730 9.730 9.690 9.690 76,376 -0.04(-0.41%)
Jul 24, 2023 9.710 9.740 9.680 9.730 40,737 +0.03(+0.31%)
Jul 21, 2023 9.710 9.720 9.670 9.700 42,431 -0.02(-0.21%)
Jul 20, 2023 9.710 9.720 9.690 9.720 40,428 +0.03(+0.31%)
Jul 19, 2023 9.700 9.750 9.680 9.690 78,923 -0.02(-0.21%)
Jul 18, 2023 9.700 9.730 9.680 9.710 74,035 -0.01(-0.10%)
Jul 17, 2023 9.660 9.720 9.630 9.720 64,349 +0.06(+0.62%)
Jul 14, 2023 9.650 9.670 9.610 9.660 15,986 +0.01(+0.10%)
Jul 13, 2023 9.630 9.660 9.600 9.650 80,226 +0.04(+0.42%)
Jul 12, 2023 9.580 9.660 9.560 9.610 48,190 +0.03(+0.31%)
Jul 11, 2023 9.590 9.600 9.570 9.580 36,068 -0.01(-0.10%)
Jul 10, 2023 9.550 9.600 9.550 9.590 16,609 +0.03(+0.31%)
Jul 07, 2023 9.550 9.600 9.530 9.560 69,170 +0.01(+0.10%)
Jul 06, 2023 9.510 9.560 9.510 9.550 56,610 +0.03(+0.32%)
Jul 05, 2023 9.510 9.520 9.500 9.520 19,700 +0.00(+0.00%)
Jul 04, 2023 9.490 9.520 9.490 9.520 15,100 +0.00(+0.00%)
Jun 30, 2023 9.520 0 +0.02(+0.21%)
Jun 29, 2023 9.500 9.520 9.480 9.500 22,820 -0.04(-0.42%)
Jun 28, 2023 9.550 9.550 9.520 9.540 36,983 -0.01(-0.10%)
Jun 27, 2023 9.520 9.550 9.480 9.550 29,450 +0.03(+0.32%)
Jun 26, 2023 9.490 9.530 9.490 9.520 12,090 +0.01(+0.11%)
Jun 23, 2023 9.500 9.520 9.500 9.510 24,164 -0.02(-0.21%)
Jun 22, 2023 9.520 9.540 9.510 9.530 21,400 -0.02(-0.21%)
Jun 21, 2023 9.520 9.550 9.500 9.550 18,777 +0.03(+0.32%)
Jun 20, 2023 9.530 9.540 9.490 9.520 52,940 -0.02(-0.21%)
Jun 19, 2023 9.540 9.540 9.510 9.540 60,383 -0.01(-0.10%)
Jun 16, 2023 9.550 9.560 9.520 9.550 83,706 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.