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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.91	10.92	10.92	10.92	10.9	55,919
September 09, 2025	10.93	10.91	10.91	10.93	10.89	36,863
September 08, 2025	10.83	10.92	10.92	10.92	10.83	44,211
September 05, 2025	10.91	10.81	10.81	10.94	10.8	179,928
September 04, 2025	10.92	10.9	10.9	10.93	10.89	37,692
September 03, 2025	10.89	10.91	10.91	10.93	10.89	37,627
September 02, 2025	10.92	10.88	10.88	10.92	10.88	48,806
August 29, 2025	10.93	10.92	10.92	10.94	10.9	58,335
August 28, 2025	10.94	10.97	10.9	10.98	10.94	73,625
August 27, 2025	10.95	10.96	10.89	10.97	10.95	93,633
August 26, 2025	10.96	10.95	10.88	10.96	10.94	26,400
August 25, 2025	10.95	10.94	10.87	10.96	10.92	85,230
August 22, 2025	10.93	10.96	10.96	10.97	10.93	54,853
August 21, 2025	10.95	10.94	10.94	10.95	10.93	23,100
August 20, 2025	10.92	10.97	10.97	10.98	10.92	116,900
August 19, 2025	10.94	10.93	10.93	10.94	10.92	23,400
August 18, 2025	10.94	10.93	10.93	10.94	10.92	42,418
August 15, 2025	10.93	10.93	10.93	10.95	10.92	52,794
August 14, 2025	10.94	10.93	10.93	10.94	10.91	55,691
August 13, 2025	10.93	10.91	10.91	10.93	10.91	37,898
August 12, 2025	10.89	10.91	10.91	10.91	10.89	32,195
August 11, 2025	10.9	10.9	10.9	10.92	10.89	37,042
August 08, 2025	10.9	10.93	10.93	10.93	10.88	61,788
August 07, 2025	10.9	10.9	10.9	10.92	10.88	27,112
August 06, 2025	10.87	10.91	10.91	10.94	10.87	57,393
August 05, 2025	10.87	10.87	10.87	10.9	10.83	55,348
August 01, 2025	10.92	10.88	10.88	10.92	10.84	59,003
July 31, 2025	10.91	10.91	10.91	10.92	10.88	63,500
July 30, 2025	10.97	10.95	10.88	10.97	10.95	21,311
July 29, 2025	10.97	10.97	10.9	10.99	10.96	84,062
July 28, 2025	10.97	10.97	10.9	10.97	10.94	15,607
July 25, 2025	10.92	10.94	10.87	10.96	10.92	30,256
July 24, 2025	10.93	10.99	10.92	10.99	10.9	67,638
July 23, 2025	10.91	10.91	10.91	10.93	10.88	31,529

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