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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.85	10.83	10.83	10.85	10.8	8,985
November 20, 2025	10.9	10.85	10.85	10.9	10.83	38,052
November 19, 2025	10.89	10.85	10.85	10.89	10.84	31,151
November 18, 2025	10.88	10.91	10.91	10.93	10.88	47,173
November 17, 2025	10.93	10.93	10.93	10.93	10.91	16,855
November 14, 2025	10.91	10.94	10.94	10.94	10.89	18,524
November 13, 2025	10.92	10.92	10.92	10.94	10.9	18,462
November 12, 2025	10.9	10.93	10.93	10.93	10.9	27,373
November 11, 2025	10.94	10.9	10.9	10.94	10.9	29,859
November 10, 2025	10.88	10.94	10.94	10.94	10.88	25,353
November 07, 2025	10.87	10.89	10.89	10.9	10.86	58,702
November 06, 2025	10.87	10.88	10.88	10.88	10.86	17,300
November 05, 2025	10.89	10.87	10.87	10.89	10.84	80,529
November 04, 2025	10.85	10.88	10.88	10.9	10.85	59,750
November 03, 2025	10.84	10.86	10.86	10.87	10.78	54,422
October 31, 2025	10.82	10.84	10.84	10.85	10.78	63,452
October 30, 2025	10.83	10.89	10.82	10.9	10.83	59,012
October 29, 2025	10.85	10.86	10.79	10.86	10.83	67,039
October 28, 2025	10.83	10.85	10.78	10.86	10.83	35,253
October 27, 2025	10.86	10.83	10.76	10.87	10.83	68,072
October 24, 2025	10.83	10.85	10.78	10.85	10.83	55,200
October 23, 2025	10.78	10.84	10.84	10.85	10.78	73,300
October 22, 2025	10.8	10.84	10.84	10.84	10.79	79,633
October 21, 2025	10.74	10.8	10.8	10.8	10.74	34,821
October 20, 2025	10.78	10.76	10.76	10.8	10.76	62,321
October 17, 2025	10.77	10.76	10.76	10.78	10.76	20,226
October 16, 2025	10.79	10.78	10.78	10.79	10.76	33,872
October 15, 2025	10.8	10.77	10.77	10.8	10.76	25,396
October 14, 2025	10.78	10.79	10.79	10.79	10.74	31,198
October 10, 2025	10.75	10.78	10.78	10.78	10.75	32,464
October 09, 2025	10.78	10.78	10.78	10.78	10.74	31,665
October 08, 2025	10.75	10.77	10.77	10.77	10.73	32,124
October 07, 2025	10.74	10.8	10.8	10.8	10.72	64,646
October 06, 2025	10.8	10.74	10.74	10.82	10.74	99,515
October 03, 2025	10.76	10.81	10.81	10.83	10.72	114,853
October 02, 2025	10.84	10.77	10.77	10.84	10.76	59,915
October 01, 2025	10.84	10.83	10.83	10.84	10.81	45,604
September 30, 2025	10.86	10.82	10.82	10.86	10.82	36,289
September 29, 2025	10.84	10.88	10.88	10.88	10.83	34,718
September 26, 2025	10.87	10.9	10.9	10.9	10.86	37,690
September 25, 2025	10.87	10.87	10.87	10.88	10.85	26,004
September 24, 2025	10.88	10.85	10.85	10.88	10.84	54,948
September 23, 2025	10.92	10.87	10.87	10.93	10.82	156,602
September 22, 2025	10.93	10.92	10.92	10.94	10.92	30,110
September 19, 2025	10.92	10.94	10.94	10.96	10.92	53,697
September 18, 2025	10.94	10.94	10.94	10.95	10.92	52,191
September 17, 2025	10.88	10.92	10.92	10.92	10.88	45,079
September 16, 2025	10.91	10.89	10.89	10.92	10.88	65,064
September 15, 2025	10.91	10.92	10.92	10.95	10.9	62,179
September 12, 2025	10.93	10.93	10.93	10.94	10.9	58,594
September 11, 2025	10.94	10.94	10.94	10.94	10.92	64,140

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