North American Financial 15 Split Corp - FFN-PA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.77	10.77	10.77	10.78	10.75	31,338
February 19, 2026	10.74	10.77	10.77	10.77	10.72	47,043
February 18, 2026	10.7	10.73	10.73	10.73	10.7	92,105
February 17, 2026	10.68	10.7	10.7	10.7	10.68	44,972
February 13, 2026	10.75	10.68	10.68	10.75	10.68	45,352
February 12, 2026	10.76	10.75	10.75	10.76	10.71	92,340
February 11, 2026	10.76	10.75	10.75	10.77	10.74	36,839
February 10, 2026	10.72	10.76	10.76	10.76	10.71	47,536
February 09, 2026	10.66	10.72	10.72	10.72	10.66	26,960
February 06, 2026	10.68	10.65	10.65	10.7	10.65	49,888
February 05, 2026	10.63	10.68	10.68	10.68	10.61	56,045
February 04, 2026	10.62	10.66	10.66	10.66	10.61	81,394
February 03, 2026	10.66	10.63	10.63	10.66	10.6	69,453
February 02, 2026	10.65	10.64	10.64	10.65	10.62	14,162
January 30, 2026	10.67	10.67	10.67	10.67	10.62	45,321
January 29, 2026	10.66	10.7	10.64	10.7	10.66	28,950
January 28, 2026	10.71	10.65	10.59	10.71	10.65	63,228
January 27, 2026	10.68	10.7	10.64	10.7	10.67	30,049
January 26, 2026	10.71	10.63	10.57	10.71	10.63	23,919
January 23, 2026	10.66	10.7	10.7	10.7	10.65	32,656
January 22, 2026	10.66	10.68	10.68	10.68	10.64	76,017
January 21, 2026	10.67	10.64	10.64	10.68	10.62	59,458
January 20, 2026	10.72	10.66	10.66	10.72	10.65	53,162
January 19, 2026	10.67	10.69	10.69	10.72	10.65	73,777
January 16, 2026	10.72	10.67	10.67	10.75	10.65	63,611
January 15, 2026	10.74	10.71	10.71	10.74	10.7	205,655
January 14, 2026	10.77	10.73	10.73	10.77	10.72	72,003
January 13, 2026	10.79	10.73	10.73	10.79	10.73	108,610
January 12, 2026	10.8	10.79	10.79	10.81	10.79	56,394
January 09, 2026	10.79	10.79	10.79	10.8	10.77	37,662
January 08, 2026	10.79	10.78	10.78	10.79	10.77	51,952
January 07, 2026	10.8	10.79	10.79	10.8	10.78	24,217
January 06, 2026	10.77	10.79	10.79	10.79	10.73	103,340
January 05, 2026	10.78	10.75	10.75	10.84	10.75	128,313
January 02, 2026	10.83	10.8	10.8	10.86	10.79	60,028
December 31, 2025	10.84	10.86	10.86	10.87	10.83	25,390
December 30, 2025	10.91	10.89	10.83	10.91	10.86	44,065
December 29, 2025	10.89	10.89	10.89	10.93	10.85	32,292
December 23, 2025	10.88	10.88	10.88	10.88	10.85	35,584
December 22, 2025	10.87	10.9	10.9	10.9	10.85	48,457
December 19, 2025	10.88	10.9	10.9	10.91	10.88	30,111
December 18, 2025	10.9	10.9	10.9	10.9	10.87	25,260
December 17, 2025	10.88	10.88	10.88	10.9	10.86	50,164
December 16, 2025	10.82	10.88	10.88	10.88	10.82	12,685
December 15, 2025	10.88	10.85	10.85	10.88	10.84	13,291
December 12, 2025	10.87	10.84	10.84	10.87	10.84	11,133
December 11, 2025	10.85	10.86	10.86	10.86	10.84	12,042
December 10, 2025	10.88	10.88	10.88	10.88	10.85	28,238
December 09, 2025	10.88	10.87	10.87	10.88	10.84	32,686
December 08, 2025	10.85	10.88	10.88	10.88	10.85	40,330
December 05, 2025	10.87	10.87	10.87	10.87	10.83	44,613
December 04, 2025	10.86	10.87	10.87	10.87	10.84	9,048
December 03, 2025	10.83	10.85	10.85	10.87	10.83	24,580
December 02, 2025	10.81	10.82	10.82	10.84	10.81	26,473
December 01, 2025	10.84	10.82	10.82	10.86	10.82	25,471
November 28, 2025	10.85	10.85	10.85	10.88	10.82	19,927
November 27, 2025	10.83	10.91	10.84	10.91	10.83	65,110
November 26, 2025	10.9	10.9	10.83	10.9	10.85	33,147
November 25, 2025	10.86	10.9	10.83	10.9	10.83	24,210
November 24, 2025	10.83	10.86	10.79	10.86	10.8	25,450

North American Financial 15 Split Corp (FFN-PA.TO) TSX