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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	10.85	10.94	10.94	10.94	10.85	44,853
July 21, 2025	10.86	10.87	10.87	10.87	10.85	26,345
July 18, 2025	10.82	10.83	10.83	10.85	10.82	42,018
July 17, 2025	10.81	10.81	10.81	10.82	10.79	117,098
July 16, 2025	10.81	10.8	10.8	10.81	10.78	51,455
July 15, 2025	10.8	10.81	10.81	10.81	10.8	28,514
July 14, 2025	10.81	10.8	10.8	10.81	10.79	67,838
July 11, 2025	10.79	10.8	10.8	10.82	10.79	48,400
July 10, 2025	10.81	10.82	10.82	10.82	10.8	23,550
July 09, 2025	10.8	10.82	10.82	10.82	10.79	48,135
July 08, 2025	10.82	10.82	10.82	10.83	10.81	84,321
July 07, 2025	10.79	10.81	10.81	10.81	10.79	84,764
July 04, 2025	10.8	10.79	10.79	10.8	10.78	43,595
July 03, 2025	10.78	10.79	10.79	10.79	10.76	54,372
July 02, 2025	10.79	10.77	10.77	10.79	10.76	91,326
June 30, 2025	10.78	10.78	10.78	10.8	10.77	84,595
June 27, 2025	10.82	10.83	10.76	10.83	10.8	106,601
June 26, 2025	10.79	10.81	10.74	10.82	10.77	134,852
June 25, 2025	10.77	10.79	10.72	10.8	10.75	158,679
June 24, 2025	10.75	10.77	10.7	10.78	10.75	121,112
June 23, 2025	10.72	10.75	10.68	10.75	10.72	92,993
June 20, 2025	10.72	10.74	10.74	10.74	10.7	90,446
June 19, 2025	10.72	10.71	10.71	10.72	10.71	19,369
June 18, 2025	10.7	10.72	10.72	10.72	10.7	42,401
June 17, 2025	10.7	10.71	10.71	10.72	10.7	61,667
June 16, 2025	10.69	10.72	10.72	10.72	10.68	31,212
June 13, 2025	10.68	10.7	10.7	10.72	10.66	84,496
June 12, 2025	10.68	10.74	10.74	10.75	10.67	124,342
June 11, 2025	10.67	10.69	10.69	10.71	10.67	139,923
June 10, 2025	10.67	10.68	10.68	10.68	10.66	143,342
June 09, 2025	10.67	10.67	10.67	10.68	10.65	150,996
June 06, 2025	10.69	10.66	10.66	10.7	10.65	412,134
June 05, 2025	10.8	10.83	10.83	10.84	10.79	79,426
June 04, 2025	10.83	10.79	10.79	10.83	10.78	33,690
June 03, 2025	10.8	10.78	10.78	10.8	10.75	81,656
June 02, 2025	10.78	10.77	10.77	10.8	10.77	20,877
May 30, 2025	10.78	10.78	10.78	10.78	10.73	52,711
May 29, 2025	10.82	10.81	10.74	10.82	10.77	94,344
May 28, 2025	10.83	10.77	10.7	10.83	10.77	67,654
May 27, 2025	10.8	10.81	10.74	10.82	10.79	18,193
May 26, 2025	10.8	10.8	10.72	10.81	10.79	13,269
May 23, 2025	10.77	10.79	10.79	10.79	10.73	59,069
May 22, 2025	10.81	10.84	10.84	10.86	10.8	37,235

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