Dark

FFN
NORTH AMERICAN FINANCIAL 15 SP
stock TSE

Inactive

Aug 2, 2024

5.49CAD-5.670%(-0.33)561,196

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.6000	5.6500	5.4100	5.4900	-5.670%	561,196	0.000%
2024-08-01	6.1100	6.1100	5.8200	5.8200	-4.746%	459,408	-5.670%
2024-07-31	6.1800	6.1800	6.0800	6.1100	-1.452%	121,569	-10.147%
2024-07-30	6.1900	6.2200	6.1800	6.2000	+0.324%	219,641	-11.452%
2024-07-29	6.1700	6.2000	6.1400	6.1800	+0.325%	298,725	-11.165%
2024-07-26	6.1300	6.1800	6.1300	6.1600	+0.489%	226,979	-10.877%
2024-07-25	6.0600	6.1600	6.0400	6.1300	+1.658%	251,779	-10.440%
2024-07-24	6.1100	6.1200	6.0300	6.0300	-1.471%	108,896	-8.955%
2024-07-23	6.1400	6.1500	6.0800	6.1200	+0.328%	148,089	-10.294%
2024-07-22	6.0400	6.1200	6.0200	6.1000	+1.329%	293,314	-10.000%
2024-07-19	6.0200	6.0500	5.9700	6.0200	0.000%	168,977	-8.804%
2024-07-18	6.1200	6.1800	5.9400	6.0200	-1.954%	379,260	-8.804%
2024-07-17	6.0600	6.1500	6.0400	6.1400	+0.821%	354,985	-10.586%
2024-07-16	6.0000	6.1000	5.9700	6.0900	+2.181%	395,758	-9.852%
2024-07-15	5.8900	5.9700	5.8700	5.9600	+1.361%	228,785	-7.886%
2024-07-12	5.9000	5.9100	5.8300	5.8800	-0.170%	218,079	-6.633%
2024-07-11	5.8300	5.8900	5.8200	5.8900	+1.029%	157,042	-6.791%
2024-07-10	5.7400	5.8400	5.7200	5.8300	+1.568%	174,398	-5.832%
2024-07-09	5.6100	5.7400	5.5800	5.7400	+2.135%	169,203	-4.355%
2024-07-08	5.6000	5.6200	5.5800	5.6200	+0.537%	31,362	-2.313%
2024-07-05	5.6500	5.6500	5.5500	5.5900	-0.887%	88,896	-1.789%
2024-07-04	5.6200	5.6400	5.5800	5.6400	+0.714%	53,852	-2.660%
2024-07-03	5.5800	5.6400	5.5700	5.6000	+0.719%	308,067	-1.964%
2024-07-02	5.5400	5.5700	5.5000	5.5600	-0.537%	101,986	-1.259%
2024-06-28	5.5400	5.6000	5.4700	5.5900	-1.062%	152,911	-1.789%
2024-06-27	5.6400	5.6600	5.5800	5.6500	0.000%	157,174	-2.832%
2024-06-26	5.6400	5.6500	5.5600	5.6500	-0.177%	138,936	-2.832%
2024-06-25	5.7000	5.7400	5.6400	5.6600	-1.049%	168,422	-3.004%
2024-06-24	5.6000	5.7400	5.5200	5.7200	+2.693%	279,900	-4.021%
2024-06-21	5.6600	5.6600	5.5000	5.5700	-1.241%	146,420	-1.436%
2024-06-20	5.6600	5.7600	5.6300	5.6400	-0.353%	238,280	-2.660%
2024-06-19	5.5400	5.7000	5.5400	5.6600	+1.252%	94,759	-3.004%
2024-06-18	5.4200	5.5900	5.4200	5.5900	+3.519%	147,958	-1.789%
2024-06-17	5.2900	5.4800	5.2600	5.4000	+3.250%	250,145	+1.667%
2024-06-14	5.3800	5.3800	5.0100	5.2300	-3.506%	379,828	+4.971%
2024-06-13	5.7000	5.7000	5.2800	5.4200	-4.745%	400,475	+1.292%
2024-06-12	5.7900	5.8000	5.6600	5.6900	+0.708%	139,526	-3.515%
2024-06-11	5.7800	5.8000	5.5600	5.6500	-2.249%	252,349	-2.832%
2024-06-10	5.7800	5.8500	5.7700	5.7800	-0.687%	111,638	-5.017%
2024-06-07	5.7600	5.8500	5.7300	5.8200	+0.692%	96,764	-5.670%
2024-06-06	5.8500	5.8800	5.7700	5.7800	-1.027%	117,834	-5.017%
2024-06-05	5.8500	5.8500	5.8000	5.8400	+1.213%	87,454	-5.993%
2024-06-04	5.8100	5.8700	5.7100	5.7700	-1.199%	180,382	-4.853%
2024-06-03	5.8900	5.9000	5.8200	5.8400	-0.849%	121,286	-5.993%
2024-05-31	5.8600	5.9000	5.8300	5.8900	-1.505%	87,537	-6.791%
2024-05-30	5.8900	6.0400	5.8900	5.9800	+1.014%	267,242	-8.194%
2024-05-29	5.9400	5.9800	5.8900	5.9200	-1.003%	191,962	-7.264%
2024-05-28	6.0300	6.0300	5.9600	5.9800	-0.829%	281,949	-8.194%
2024-05-27	6.0700	6.0800	5.9900	6.0300	+0.166%	201,122	-8.955%
2024-05-24	5.9700	6.0800	5.9700	6.0200	+1.007%	180,088	-8.804%
2024-05-23	6.0500	6.0800	5.9100	5.9600	-1.325%	440,468	-7.886%
2024-05-22	6.1100	6.1200	6.0300	6.0400	-1.146%	367,521	-9.106%
2024-05-21	6.0500	6.1100	6.0500	6.1100	+0.992%	167,282	-10.147%
2024-05-17	6.0200	6.0500	6.0100	6.0500	+0.166%	175,457	-9.256%
2024-05-16	6.0200	6.0500	6.0100	6.0400	+0.332%	100,521	-9.106%
2024-05-15	5.9100	6.0600	5.9100	6.0200	+2.906%	415,399	-8.804%
2024-05-14	5.8200	5.8500	5.8200	5.8500	+0.515%	141,672	-6.154%
2024-05-13	5.8200	5.8300	5.7800	5.8200	+0.692%	156,552	-5.670%
2024-05-10	5.7500	5.8200	5.7300	5.7800	+1.049%	295,734	-5.017%
2024-05-09	5.6500	5.7500	5.6500	5.7200	+1.239%	450,850	-4.021%
2024-05-08	5.5000	5.6600	5.5000	5.6500	+1.619%	241,410	-2.832%
2024-05-07	5.6300	5.6400	5.5300	5.5600	-0.891%	219,547	-1.259%
2024-05-06	5.5200	5.6400	5.5000	5.6100	+3.315%	234,818	-2.139%
2024-05-02	5.4200	5.4300	5.3800	5.4300	+1.685%	109,190	+1.105%
2024-05-01	5.3400	5.4400	5.3300	5.3400	+0.376%	231,674	+2.809%
2024-04-30	5.4600	5.4800	5.3000	5.3200	-3.448%	397,882	+3.195%
2024-04-29	5.5200	5.5400	5.4600	5.5100	-1.957%	175,160	-0.363%
2024-04-26	5.5500	5.6500	5.5100	5.6200	+0.357%	316,512	-2.313%
2024-04-24	5.6400	5.6400	5.5300	5.6000	+0.179%	327,511	-1.964%
2024-04-23	5.4500	5.6000	5.4400	5.5900	+3.711%	530,717	-1.789%
2024-04-22	5.2000	5.4300	5.1700	5.3900	+4.864%	244,752	+1.855%
2024-04-19	5.0900	5.2100	5.0600	5.1400	+0.391%	259,043	+6.809%
2024-04-18	5.0400	5.1800	5.0300	5.1200	+3.854%	218,585	+7.227%
2024-04-16	5.0000	5.0200	4.7700	4.9300	-1.988%	283,119	+11.359%
2024-04-15	5.3000	5.4900	4.8600	5.0300	-4.008%	615,083	+9.145%
2024-04-12	5.4600	5.4600	5.1200	5.2400	-5.415%	644,362	+4.771%
2024-04-11	5.5800	5.6200	5.4500	5.5400	-0.360%	256,315	-0.903%
2024-04-10	5.6000	5.6700	5.5300	5.5600	-1.940%	501,161	-1.259%
2024-04-09	5.7100	5.7200	5.6600	5.6700	-0.351%	219,647	-3.175%
2024-04-08	5.6400	5.7100	5.6400	5.6900	+0.530%	243,797	-3.515%
2024-04-05	5.5800	5.6700	5.5200	5.6600	+1.071%	290,110	-3.004%
2024-04-04	5.6900	5.7400	5.5800	5.6000	-0.267%	373,320	-1.964%
2024-04-03	5.4600	5.6600	5.4600	5.6150	+2.464%	458,280	-2.226%
2024-04-02	5.5000	5.5200	5.4100	5.4800	-1.616%	240,124	+0.182%
2024-04-01	5.6400	5.6500	5.5000	5.5700	-1.066%	192,970	-1.436%
2024-03-28	5.6600	5.6600	5.6100	5.6300	-0.705%	114,272	-2.487%
2024-03-27	5.6300	5.6700	5.5700	5.6700	-0.701%	207,763	-3.175%
2024-03-26	5.7200	5.7200	5.6700	5.7100	0.000%	160,844	-3.853%
2024-03-25	5.7000	5.7400	5.6600	5.7100	+0.175%	311,556	-3.853%
2024-03-22	5.7000	5.7400	5.6800	5.7000	0.000%	292,421	-3.684%
2024-03-21	5.5800	5.7000	5.5800	5.7000	+2.703%	339,497	-3.684%
2024-03-20	5.4800	5.5500	5.4600	5.5500	+1.463%	318,911	-1.081%
2024-03-19	5.4800	5.4900	5.4500	5.4700	-0.364%	167,266	+0.366%
2024-03-18	5.4700	5.5000	5.4500	5.4900	+1.479%	209,562	0.000%
2024-03-15	5.3500	5.4300	5.3300	5.4100	+1.121%	92,560	+1.479%
2024-03-14	5.4700	5.4700	5.3100	5.3500	-2.194%	232,807	+2.617%
2024-03-13	5.3800	5.5000	5.3700	5.4700	+2.820%	272,799	+0.366%
2024-03-12	5.2600	5.3300	5.2000	5.3200	+1.333%	168,598	+3.195%
2024-03-11	5.2300	5.2800	5.1600	5.2500	+0.962%	217,086	+4.571%
2024-03-07	5.1900	5.2200	5.1600	5.2000	+0.971%	250,109	+5.577%
2024-03-06	5.0900	5.1800	5.0700	5.1500	+3.000%	345,684	+6.602%
2024-03-04	4.9600	5.0000	4.9000	5.0000	+0.806%	238,056	+9.800%
2024-03-01	4.9400	4.9700	4.8700	4.9600	+0.405%	121,608	+10.685%
2024-02-29	4.9000	5.0300	4.8800	4.9400	+1.230%	102,660	+11.134%
2024-02-28	4.9000	4.9400	4.8500	4.8800	-2.789%	123,943	+12.500%
2024-02-27	5.1300	5.1300	5.0100	5.0200	-1.569%	340,548	+9.363%
2024-02-26	5.1600	5.1600	5.0400	5.1000	+0.196%	337,519	+7.647%
2024-02-23	5.0400	5.1400	5.0400	5.0900	+0.992%	392,789	+7.859%
2024-02-22	4.9700	5.0400	4.9700	5.0400	+2.024%	244,351	+8.929%
2024-02-21	4.9800	4.9900	4.8600	4.9400	-1.101%	412,205	+11.134%
2024-02-20	4.9200	5.0000	4.9000	4.9950	+2.990%	435,902	+9.910%
2024-02-16	4.6000	4.9200	4.5700	4.8500	+6.828%	967,738	+13.196%
2024-02-15	4.1700	4.6400	4.1700	4.5400	+9.398%	467,793	+20.925%
2024-02-14	4.1000	4.2200	4.0800	4.1500	+2.469%	101,538	+32.289%
2024-02-13	4.1600	4.1600	3.9600	4.0500	-4.706%	179,211	+35.556%
2024-02-12	4.1700	4.3100	4.1700	4.2500	+1.918%	112,667	+29.176%
2024-02-09	4.0900	4.2100	4.0800	4.1700	+0.969%	63,271	+31.655%
2024-02-08	4.1900	4.2000	4.0700	4.1300	-1.900%	36,651	+32.930%
2024-02-07	4.2800	4.2800	4.1500	4.2100	-2.093%	161,633	+30.404%
2024-02-06	4.3700	4.3900	4.2600	4.3000	-0.463%	59,445	+27.674%
2024-02-05	4.3800	4.3800	4.2500	4.3200	-2.041%	87,246	+27.083%
2024-02-02	4.3600	4.4100	4.2600	4.4100	+0.456%	112,893	+24.490%
2024-02-01	4.4600	4.6000	4.2700	4.3900	-1.348%	181,335	+25.057%
2024-01-31	4.5900	4.6300	4.4300	4.4500	-4.506%	291,619	+23.371%
2024-01-30	4.3300	4.6700	4.3200	4.6600	+7.373%	464,002	+17.811%
2024-01-29	4.3500	4.3500	4.2800	4.3400	-1.139%	85,325	+26.498%
2024-01-26	4.3800	4.4300	4.3600	4.3900	-0.227%	78,780	+25.057%
2024-01-25	4.3900	4.4000	4.3100	4.4000	+1.852%	89,478	+24.773%
2024-01-24	4.2700	4.4000	4.2300	4.3200	+1.887%	210,013	+27.083%
2024-01-23	4.2500	4.3000	4.1200	4.2400	0.000%	66,954	+29.481%
2024-01-22	4.1900	4.3000	4.1200	4.2400	+1.193%	85,862	+29.481%
2024-01-19	3.9500	4.1900	3.8800	4.1900	+6.888%	151,928	+31.026%
2024-01-18	3.8700	3.9500	3.8200	3.9200	+1.031%	79,153	+40.051%
2024-01-17	3.9400	3.9500	3.7500	3.8800	-3.000%	117,834	+41.495%
2024-01-16	4.0100	4.0800	3.9400	4.0000	-1.961%	116,796	+37.250%
2024-01-15	4.0200	4.1000	4.0000	4.0800	+1.493%	67,072	+34.559%
2024-01-12	4.1900	4.2500	4.0000	4.0200	-3.828%	195,011	+36.567%
2024-01-11	4.2700	4.2700	4.1100	4.1800	-2.791%	208,830	+31.340%
2024-01-10	4.3400	4.3500	4.2700	4.3000	-1.826%	150,848	+27.674%
2024-01-09	4.4400	4.4500	4.3500	4.3800	-2.450%	132,774	+25.342%
2024-01-08	4.4700	4.5400	4.4500	4.4900	+0.223%	132,525	+22.272%
2024-01-05	4.4200	4.5300	4.4200	4.4800	+0.901%	214,718	+22.545%
2024-01-04	4.4000	4.5600	4.4000	4.4400	+0.909%	203,235	+23.649%
2024-01-03	4.3900	4.4200	4.3400	4.4000	-1.566%	62,041	+24.773%
2024-01-02	4.3500	4.4700	4.3500	4.4700	+1.361%	165,984	+22.819%
2023-12-29	4.3900	4.4300	4.3700	4.4100	-0.226%	53,712	+24.490%
2023-12-28	4.3700	4.4400	4.3600	4.4200	+1.376%	171,116	+24.208%
2023-12-27	4.3700	4.4300	4.3500	4.3600	-0.229%	185,519	+25.917%
2023-12-22	4.3000	4.4100	4.3000	4.3700	+1.157%	158,406	+25.629%
2023-12-21	4.3100	4.3700	4.2700	4.3200	+1.887%	87,258	+27.083%
2023-12-20	4.4000	4.4400	4.2400	4.2400	-5.357%	338,246	+29.481%
2023-12-19	4.3000	4.4800	4.2800	4.4800	+3.704%	242,571	+22.545%
2023-12-18	4.2800	4.4400	4.2800	4.3200	0.000%	159,744	+27.083%
2023-12-15	4.5200	4.6500	4.2800	4.3200	-3.356%	538,393	+27.083%
2023-12-14	3.8400	4.4700	3.8400	4.4700	+19.839%	599,964	+22.819%
2023-12-13	3.4900	3.7300	3.4800	3.7300	+5.367%	293,307	+47.185%
2023-12-12	3.5300	3.5700	3.4600	3.5400	+0.568%	63,741	+55.085%
2023-12-08	3.4500	3.5200	3.4500	3.5200	+2.624%	136,570	+55.966%
2023-12-07	3.4100	3.4800	3.4100	3.4300	+0.587%	75,966	+60.058%
2023-12-06	3.3800	3.4800	3.3800	3.4100	+1.791%	146,942	+60.997%
2023-12-05	3.3400	3.4000	3.3200	3.3500	+0.299%	62,038	+63.881%
2023-12-04	3.3000	3.3600	3.3000	3.3400	0.000%	127,744	+64.371%
2023-12-01	3.2000	3.3900	3.1900	3.3400	+3.086%	64,706	+64.371%
2023-11-30	3.2200	3.2400	3.1700	3.2400	+1.567%	88,765	+69.444%
2023-11-29	3.1700	3.2500	3.1700	3.1900	+1.592%	113,373	+72.100%
2023-11-28	3.2200	3.2200	3.1000	3.1400	-2.636%	47,333	+74.841%
2023-11-27	3.2800	3.2900	3.2000	3.2250	-2.124%	53,985	+70.233%
2023-11-24	3.3200	3.3400	3.2700	3.2950	-1.788%	72,058	+66.616%
2023-11-23	3.3000	3.3800	3.3000	3.3550	+1.360%	39,520	+63.636%
2023-11-22	3.3200	3.3500	3.3000	3.3100	0.000%	14,794	+65.861%
2023-11-21	3.3700	3.3700	3.3000	3.3100	-2.360%	55,463	+65.861%
2023-11-20	3.3800	3.4700	3.3400	3.3900	+1.194%	90,966	+61.947%
2023-11-17	3.3100	3.3600	3.3100	3.3500	+2.290%	54,025	+63.881%
2023-11-16	3.3000	3.3200	3.2400	3.2750	-1.057%	41,365	+67.634%
2023-11-15	3.1700	3.3300	3.1700	3.3100	+5.079%	94,374	+65.861%
2023-11-14	3.0000	3.1700	3.0000	3.1500	+7.509%	171,494	+74.286%
2023-11-13	2.9600	2.9900	2.8600	2.9300	-0.170%	67,598	+87.372%
2023-11-10	2.8700	2.9500	2.8500	2.9350	+2.622%	85,541	+87.053%
2023-11-09	2.9300	2.9900	2.8500	2.8600	-1.718%	129,798	+91.958%
2023-11-08	2.8900	2.9200	2.8500	2.9100	+1.042%	45,831	+88.660%
2023-11-07	2.8600	2.9100	2.8600	2.8800	-1.706%	11,798	+90.625%
2023-11-06	3.0200	3.0200	2.8700	2.9300	-2.333%	91,157	+87.372%
2023-11-03	2.9000	3.0700	2.8800	3.0000	+6.383%	128,396	+83.000%
2023-11-02	2.6600	2.8200	2.6600	2.8200	+8.462%	117,429	+94.681%
2023-11-01	2.5600	2.6400	2.5400	2.6000	+1.961%	45,623	+111.154%
2023-10-31	2.5600	2.5800	2.5200	2.5500	-0.391%	104,976	+115.294%
2023-10-30	2.5600	2.6100	2.5300	2.5600	+1.186%	47,034	+114.453%
2023-10-27	2.6400	2.6400	2.5200	2.5300	-1.938%	105,299	+116.996%
2023-10-26	2.4700	2.6000	2.4500	2.5800	+4.453%	196,781	+112.791%
2023-10-25	2.5700	2.5900	2.4500	2.4700	-4.633%	78,528	+122.267%
2023-10-24	2.6500	2.6600	2.5900	2.5900	-1.145%	38,649	+111.969%
2023-10-23	2.6500	2.7400	2.6200	2.6200	-2.602%	111,584	+109.542%
2023-10-20	2.8200	2.8200	2.6400	2.6900	-4.270%	90,600	+104.089%
2023-10-19	2.8100	2.9100	2.8000	2.8100	+0.717%	24,011	+95.374%
2023-10-18	2.9800	2.9800	2.7900	2.7900	-7.000%	41,335	+96.774%
2023-10-17	3.0000	3.0700	2.9800	3.0000	-2.597%	17,161	+83.000%
2023-10-16	3.0400	3.0900	2.9200	3.0800	+2.667%	62,052	+78.247%
2023-10-13	3.0800	3.1600	2.9900	3.0000	+0.334%	97,575	+83.000%
2023-10-12	3.0400	3.0400	2.9500	2.9900	-1.806%	65,752	+83.612%
2023-10-11	3.0800	3.1700	3.0450	3.0450	-1.456%	52,255	+80.296%
2023-10-10	2.9500	3.1500	2.9500	3.0900	+3.344%	112,456	+77.670%
2023-10-06	2.8300	3.0200	2.7600	2.9900	+5.282%	163,867	+83.612%
2023-10-05	2.7800	2.8400	2.7600	2.8400	+3.273%	31,734	+93.310%
2023-10-04	2.7000	2.7800	2.6300	2.7500	+2.612%	129,824	+99.636%
2023-10-03	2.9400	2.9400	2.6000	2.6800	-7.106%	224,728	+104.851%
2023-10-02	3.0700	3.0900	2.8300	2.8850	-6.026%	130,943	+90.295%
2023-09-29	3.1200	3.1700	3.0600	3.0700	-1.286%	79,806	+78.827%
2023-09-28	3.0000	3.1300	2.9700	3.1100	+1.967%	63,446	+76.527%
2023-09-27	3.0400	3.1400	3.0100	3.0500	0.000%	102,813	+80.000%
2023-09-26	3.1900	3.2000	3.0500	3.0500	-5.280%	138,116	+80.000%
2023-09-25	3.2000	3.2200	3.1300	3.2200	+0.312%	104,552	+70.497%
2023-09-22	3.3200	3.3300	3.2100	3.2100	-3.604%	94,532	+71.028%
2023-09-21	3.4500	3.4500	3.3100	3.3300	-4.310%	34,939	+64.865%
2023-09-20	3.5000	3.5600	3.4800	3.4800	-0.429%	173,527	+57.759%
2023-09-19	3.5400	3.5400	3.4800	3.4950	-2.917%	48,691	+57.082%
2023-09-18	3.5400	3.6000	3.4700	3.6000	+0.559%	107,594	+52.500%
2023-09-15	3.5800	3.6400	3.5500	3.5800	0.000%	34,739	+53.352%
2023-09-14	3.3800	3.6000	3.3800	3.5800	+4.985%	120,075	+53.352%
2023-09-13	3.3500	3.4400	3.3100	3.4100	+1.187%	127,492	+60.997%
2023-09-12	3.3000	3.4000	3.3000	3.3700	+0.898%	85,919	+62.908%
2023-09-11	3.2400	3.3800	3.2400	3.3400	+3.086%	57,511	+64.371%
2023-09-08	3.2200	3.2600	3.1700	3.2400	0.000%	79,815	+69.444%
2023-09-07	3.3000	3.3000	3.2200	3.2400	-2.410%	94,104	+69.444%
2023-09-06	3.3700	3.3700	3.2900	3.3200	-2.065%	174,970	+65.361%
2023-09-05	3.4200	3.4800	3.3800	3.3900	-1.022%	96,008	+61.947%
2023-09-01	3.3500	3.4500	3.3500	3.4250	+2.239%	79,156	+60.292%
2023-08-31	3.4400	3.4400	3.3500	3.3500	-1.760%	65,710	+63.881%
2023-08-30	3.4000	3.4400	3.4000	3.4100	-0.292%	36,671	+60.997%
2023-08-29	3.3500	3.4500	3.3400	3.4200	+2.090%	138,094	+60.526%
2023-08-28	3.3600	3.4600	3.3100	3.3500	-0.888%	392,674	+63.881%
2023-08-25	3.3800	3.4000	3.2700	3.3800	+0.595%	114,248	+62.426%
2023-08-24	3.4200	3.4700	3.3500	3.3600	-2.041%	105,539	+63.393%
2023-08-23	3.3600	3.5000	3.3500	3.4300	+1.780%	135,162	+60.058%
2023-08-22	3.4300	3.4500	3.3500	3.3700	-2.319%	181,338	+62.908%
2023-08-21	3.5300	3.5300	3.4100	3.4500	-2.542%	120,708	+59.130%
2023-08-18	3.5300	3.5700	3.4400	3.5400	-1.393%	175,286	+55.085%
2023-08-17	3.6200	3.6600	3.5700	3.5900	-1.778%	98,701	+52.925%
2023-08-16	3.6500	3.6800	3.6500	3.6550	-0.679%	34,750	+50.205%
2023-08-15	3.7500	3.7500	3.6750	3.6800	-2.902%	88,569	+49.185%
2023-08-14	3.8100	3.8200	3.7900	3.7900	-0.785%	58,590	+44.855%
2023-08-11	3.8100	3.8400	3.7900	3.8200	0.000%	42,065	+43.717%
2023-08-10	3.8100	3.9000	3.7900	3.8200	+0.262%	129,631	+43.717%
2023-08-09	3.8600	3.9000	3.7800	3.8100	-1.550%	116,513	+44.094%
2023-08-08	3.9300	3.9300	3.7600	3.8700	-1.527%	139,682	+41.860%
2023-08-04	3.8600	4.0000	3.8600	3.9300	+1.550%	73,390	+39.695%
2023-08-03	3.8000	3.9400	3.8000	3.8700	0.000%	144,940	+41.860%
2023-08-02	3.8900	3.9400	3.8000	3.8700	-3.250%	81,815	+41.860%
2023-08-01	4.1000	4.1300	3.9900	4.0000	-3.382%	129,411	+37.250%
2023-07-31	4.1800	4.2500	4.1100	4.1400	-1.429%	89,945	+32.609%
2023-07-28	4.1500	4.2500	4.1300	4.2000	+0.962%	48,839	+30.714%
2023-07-27	4.2200	4.3200	4.1600	4.1600	-0.716%	90,970	+31.971%
2023-07-26	4.0000	4.2100	3.9900	4.1900	-0.711%	97,930	+31.026%
2023-07-25	4.3600	4.3600	4.1800	4.2200	-2.765%	115,795	+30.095%
2023-07-24	4.2500	4.3800	4.2300	4.3400	+1.878%	184,540	+26.498%
2023-07-21	4.2200	4.3700	4.2200	4.2600	0.000%	135,518	+28.873%
2023-07-20	4.2400	4.2900	4.1500	4.2600	+0.472%	60,526	+28.873%
2023-07-19	4.0800	4.2800	4.0800	4.2400	+3.163%	140,995	+29.481%
2023-07-18	3.8300	4.1700	3.8200	4.1100	+7.874%	307,125	+33.577%
2023-07-17	3.7400	3.8300	3.7400	3.8100	+1.600%	51,504	+44.094%
2023-07-14	3.7800	3.8500	3.7400	3.7500	+1.078%	92,160	+46.400%
2023-07-13	3.5700	3.7300	3.5700	3.7100	+3.631%	171,316	+47.978%
2023-07-12	3.5400	3.6100	3.5400	3.5800	+1.705%	89,663	+53.352%
2023-07-11	3.5100	3.5500	3.4600	3.5200	0.000%	177,615	+55.966%
2023-07-10	3.5800	3.6000	3.5200	3.5200	-1.401%	71,812	+55.966%
2023-07-07	3.5800	3.6000	3.5500	3.5700	-0.833%	71,128	+53.782%
2023-07-06	3.7500	3.7500	3.5700	3.6000	-4.000%	86,126	+52.500%
2023-07-05	3.7800	3.7800	3.7400	3.7500	-1.055%	52,414	+46.400%
2023-07-04	3.7400	3.8100	3.7300	3.7900	+0.531%	35,667	+44.855%
2023-06-30	3.6100	3.8000	3.6000	3.7700	+4.432%	167,382	+45.623%
2023-06-29	3.5000	3.6100	3.5000	3.6100	+2.557%	140,520	+52.078%
2023-06-28	3.5400	3.5400	3.5100	3.5200	-0.565%	63,893	+55.966%
2023-06-27	3.5400	3.5600	3.5200	3.5400	-0.840%	95,625	+55.085%
2023-06-26	3.6100	3.6500	3.5400	3.5700	-2.459%	100,891	+53.782%
2023-06-23	3.6500	3.6700	3.6000	3.6600	-0.272%	140,304	+50.000%
2023-06-22	3.7000	3.7000	3.6300	3.6700	-1.344%	124,247	+49.591%
2023-06-21	3.7500	3.7500	3.7000	3.7200	-1.064%	48,832	+47.581%
2023-06-20	3.7700	3.7700	3.7100	3.7600	-1.053%	36,182	+46.011%
2023-06-19	3.8300	3.8300	3.7700	3.8000	-1.554%	31,318	+44.474%
2023-06-16	3.8900	3.8900	3.8200	3.8600	-0.515%	34,245	+42.228%
2023-06-15	3.8800	3.8800	3.8200	3.8800	+0.258%	39,971	+41.495%
2023-06-14	3.8800	3.9300	3.8600	3.8700	-0.769%	60,077	+41.860%
2023-06-13	3.8000	3.9000	3.8000	3.9000	+2.362%	97,831	+40.769%
2023-06-12	3.8000	3.8100	3.7700	3.8100	-0.262%	55,597	+44.094%
2023-06-09	3.8000	3.8300	3.8000	3.8200	-0.261%	27,157	+43.717%
2023-06-08	3.7900	3.8300	3.7600	3.8300	0.000%	38,191	+43.342%
2023-06-07	3.7900	3.8300	3.7800	3.8300	+0.789%	129,438	+43.342%
2023-06-06	3.7500	3.8000	3.7500	3.8000	+1.333%	44,075	+44.474%
2023-06-05	3.8000	3.8000	3.7400	3.7500	-1.575%	30,324	+46.400%
2023-06-02	3.7100	3.8400	3.7100	3.8100	+2.973%	67,193	+44.094%
2023-06-01	3.7600	3.7600	3.6800	3.7000	-1.596%	93,496	+48.378%
2023-05-31	3.7600	3.7700	3.7500	3.7600	-1.312%	52,387	+46.011%
2023-05-30	3.8100	3.8300	3.8000	3.8100	-1.039%	29,623	+44.094%
2023-05-29	3.8500	3.8900	3.8200	3.8500	+0.522%	38,713	+42.597%
2023-05-26	3.7600	3.8300	3.7600	3.8300	+1.592%	112,157	+43.342%
2023-05-25	3.8400	3.8400	3.7700	3.7700	-0.789%	45,493	+45.623%
2023-05-24	3.8800	3.8800	3.8000	3.8000	-2.564%	98,297	+44.474%
2023-05-23	3.9400	3.9400	3.8500	3.9000	0.000%	151,076	+40.769%
2023-05-19	3.9200	3.9300	3.9000	3.9000	-0.510%	119,649	+40.769%
2023-05-18	3.9500	3.9500	3.9100	3.9200	-0.759%	27,037	+40.051%
2023-05-17	3.9100	3.9500	3.8900	3.9500	+1.023%	25,866	+38.987%
2023-05-16	3.9400	3.9500	3.9000	3.9100	-1.013%	15,616	+40.409%
2023-05-15	3.9300	3.9700	3.9300	3.9500	+1.023%	62,538	+38.987%
2023-05-12	3.9200	3.9400	3.9000	3.9100	-0.255%	33,740	+40.409%
2023-05-11	3.8800	3.9200	3.8600	3.9200	0.000%	72,108	+40.051%
2023-05-10	3.9700	3.9800	3.8800	3.9200	+0.256%	40,302	+40.051%
2023-05-09	3.9000	3.9400	3.8800	3.9100	+0.256%	77,353	+40.409%
2023-05-08	4.0000	4.0000	3.9000	3.9000	-2.010%	77,021	+40.769%
2023-05-05	3.9400	4.0200	3.9200	3.9800	+1.531%	158,408	+37.940%
2023-05-04	4.0000	4.0100	3.9100	3.9200	-2.488%	192,330	+40.051%
2023-05-03	4.0100	4.0500	4.0000	4.0200	-0.248%	92,243	+36.567%
2023-05-02	4.1000	4.1000	4.0300	4.0300	-2.421%	124,615	+36.228%
2023-05-01	4.2400	4.2500	4.1200	4.1300	-1.900%	147,918	+32.930%
2023-04-28	4.1400	4.2100	4.1400	4.2100	+1.202%	48,392	+30.404%
2023-04-27	4.1800	4.2200	4.1500	4.1600	0.000%	49,195	+31.971%
2023-04-26	4.2000	4.2000	4.1500	4.1600	-0.240%	88,478	+31.971%
2023-04-25	4.2500	4.2500	4.1500	4.1700	-1.882%	107,870	+31.655%
2023-04-24	4.2700	4.2800	4.2500	4.2500	-1.392%	32,968	+29.176%
2023-04-21	4.2900	4.3100	4.2700	4.3100	-0.231%	67,418	+27.378%
2023-04-20	4.3300	4.3400	4.3100	4.3200	-0.461%	61,353	+27.083%
2023-04-19	4.3000	4.3400	4.2800	4.3400	+0.463%	140,696	+26.498%
2023-04-18	4.3000	4.3200	4.2700	4.3200	+1.171%	153,092	+27.083%
2023-04-17	4.2500	4.2800	4.2000	4.2700	+0.708%	60,758	+28.571%
2023-04-14	4.2000	4.3000	4.1900	4.2400	+1.679%	135,479	+29.481%
2023-04-13	4.2100	4.2200	4.1500	4.1700	-1.418%	116,460	+31.655%
2023-04-12	4.2400	4.2700	4.2200	4.2300	-0.236%	126,528	+29.787%
2023-04-11	4.2500	4.2900	4.2300	4.2400	+0.474%	66,086	+29.481%
2023-04-10	4.2200	4.2500	4.1900	4.2200	-0.472%	66,317	+30.095%
2023-04-06	4.2000	4.2400	4.1600	4.2400	-0.235%	29,231	+29.481%
2023-04-05	4.2300	4.2500	4.1400	4.2500	+0.236%	161,959	+29.176%
2023-04-04	4.3600	4.3600	4.2300	4.2400	-1.624%	85,400	+29.481%
2023-04-03	4.4000	4.4000	4.3100	4.3100	-0.231%	58,926	+27.378%
2023-03-31	4.3600	4.3600	4.2900	4.3200	+0.465%	99,247	+27.083%
2023-03-30	4.3500	4.3500	4.2800	4.3000	-0.232%	96,440	+27.674%
2023-03-29	4.2800	4.3800	4.2700	4.3100	+1.174%	131,367	+27.378%
2023-03-28	4.2600	4.3300	4.2100	4.2600	-0.930%	197,727	+28.873%
2023-03-27	4.2300	4.3100	4.1700	4.3000	+3.365%	219,604	+27.674%
2023-03-24	4.1800	4.1800	4.0600	4.1600	-2.118%	219,231	+31.971%
2023-03-23	4.3600	4.4200	4.2000	4.2500	-2.074%	276,036	+29.176%
2023-03-22	4.3600	4.4400	4.2900	4.3400	-0.230%	212,232	+26.498%
2023-03-21	4.3800	4.4500	4.3300	4.3500	+0.928%	168,588	+26.207%
2023-03-20	4.5000	4.5000	4.2100	4.3100	-3.146%	267,965	+27.378%
2023-03-17	4.6000	4.6000	4.4300	4.4500	-3.471%	253,894	+23.371%
2023-03-16	4.5200	4.6500	4.4500	4.6100	+0.875%	308,564	+19.089%
2023-03-15	4.5700	4.6700	4.4200	4.5700	-3.789%	486,382	+20.131%
2023-03-14	4.8400	5.0200	4.7400	4.7500	+1.713%	285,385	+15.579%
2023-03-13	4.4900	4.8200	4.3900	4.6700	-3.313%	353,049	+17.559%
2023-03-10	4.8800	4.9000	4.4000	4.8300	-2.424%	1,078,069	+13.665%
2023-03-09	5.4200	5.4200	4.8900	4.9500	-7.993%	494,749	+10.909%
2023-03-08	5.4400	5.5000	5.3500	5.3800	-1.465%	331,835	+2.045%
2023-03-07	5.5600	5.5600	5.4300	5.4600	-1.266%	91,245	+0.549%
2023-03-06	5.4500	5.6000	5.4100	5.5300	+1.282%	165,706	-0.723%
2023-03-03	5.4100	5.5200	5.4100	5.4600	+1.299%	219,998	+0.549%
2023-03-02	5.5400	5.5400	5.2400	5.3900	-3.578%	355,098	+1.855%
2023-03-01	5.6700	5.6700	5.4200	5.5900	-1.930%	462,672	-1.789%
2023-02-28	5.7800	5.8100	5.6600	5.7000	-1.213%	213,470	-3.684%
2023-02-27	5.8100	5.8500	5.7500	5.7700	-1.536%	290,711	-4.853%
2023-02-24	5.8500	5.8700	5.7900	5.8600	0.000%	449,338	-6.314%
2023-02-23	5.9000	5.9100	5.8300	5.8600	+0.171%	272,982	-6.314%
2023-02-22	5.9100	5.9500	5.8500	5.8500	-0.847%	380,864	-6.154%
2023-02-21	5.9600	5.9900	5.8500	5.9000	-0.338%	352,504	-6.949%
2023-02-17	5.9000	5.9400	5.8500	5.9200	+0.509%	193,918	-7.264%
2023-02-16	5.8600	6.0900	5.7900	5.8900	-1.008%	442,477	-6.791%
2023-02-15	5.8600	5.9500	5.8300	5.9500	+1.019%	218,738	-7.731%
2023-02-14	5.8800	5.9300	5.7300	5.8900	+0.341%	393,397	-6.791%
2023-02-13	5.7700	5.8700	5.7300	5.8700	+1.733%	143,789	-6.474%
2023-02-10	5.8900	5.8900	5.6400	5.7700	-2.037%	341,472	-4.853%
2023-02-09	5.8800	5.9700	5.8800	5.8900	+0.341%	164,901	-6.791%
2023-02-08	5.8100	5.9300	5.7700	5.8700	+2.087%	277,471	-6.474%
2023-02-07	5.6000	5.7600	5.5800	5.7500	+2.496%	380,971	-4.522%
2023-02-06	5.6100	5.6200	5.5600	5.6100	-0.178%	117,952	-2.139%

.dark-mode .DTqZs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTqZs7{ color: #333333; background-color: white; border: 2px solid #333333; }FFNNORTH AMERICAN FINANCIAL 15 SPstock TSE

FFN
NORTH AMERICAN FINANCIAL 15 SP
stock TSE