Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Financial 15 Split Corp (TSX: FFN )

5.690 +0.040 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.480 7.480 7.130 7.210 92,777 -0.23(-3.09%)
Jan 30, 2020 7.460 7.460 7.310 7.440 83,656 -0.12(-1.59%)
Jan 29, 2020 7.610 7.640 7.520 7.560 112,668 -0.02(-0.26%)
Jan 28, 2020 7.480 7.600 7.480 7.580 62,551 +0.18(+2.43%)
Jan 27, 2020 7.520 7.520 7.320 7.400 252,211 -0.27(-3.52%)
Jan 24, 2020 7.800 7.800 7.580 7.670 106,869 -0.10(-1.29%)
Jan 23, 2020 7.720 7.780 7.650 7.770 92,129 +0.07(+0.91%)
Jan 22, 2020 7.700 7.740 7.670 7.700 35,057 +0.05(+0.65%)
Jan 21, 2020 7.750 7.800 7.630 7.650 95,933 -0.11(-1.42%)
Jan 20, 2020 7.660 7.800 7.620 7.760 54,231 +0.15(+1.97%)
Jan 17, 2020 7.620 7.700 7.570 7.610 61,250 +0.07(+0.93%)
Jan 16, 2020 7.450 7.550 7.430 7.540 47,274 +0.14(+1.89%)
Jan 15, 2020 7.420 7.450 7.380 7.400 43,839 -0.02(-0.27%)
Jan 14, 2020 7.390 7.430 7.370 7.420 64,320 +0.08(+1.09%)
Jan 13, 2020 7.310 7.400 7.310 7.340 84,312 +0.02(+0.27%)
Jan 10, 2020 7.350 7.380 7.270 7.320 96,232 -0.02(-0.27%)
Jan 09, 2020 7.220 7.370 7.220 7.340 125,455 +0.14(+1.94%)
Jan 08, 2020 7.160 7.250 7.110 7.200 68,075 +0.05(+0.70%)
Jan 07, 2020 7.040 7.160 7.040 7.150 33,648 +0.12(+1.71%)
Jan 06, 2020 6.960 7.100 6.950 7.030 49,608 -0.02(-0.28%)
Jan 03, 2020 7.010 7.050 6.910 7.050 76,002 -0.06(-0.84%)
Jan 02, 2020 7.010 7.210 7.010 7.110 57,847 +0.12(+1.72%)
Dec 31, 2019 6.990 6.990 6.990 0 -0.11(-1.55%)
Dec 30, 2019 7.090 7.250 7.040 7.100 49,851 +0.61(+9.40%)
Dec 27, 2019 6.480 6.490 6.410 6.490 183,994 +0.12(+1.88%)
Dec 24, 2019 6.370 6.370 6.370 0 +0.02(+0.31%)
Dec 23, 2019 6.360 6.360 6.330 6.350 94,573 +0.03(+0.47%)
Dec 20, 2019 6.330 6.360 6.300 6.320 57,820 +0.03(+0.48%)
Dec 19, 2019 6.290 6.350 6.260 6.290 66,617 -0.01(-0.16%)
Dec 18, 2019 6.320 6.320 6.250 6.300 42,992 +0.00(+0.00%)
Dec 17, 2019 6.320 6.320 6.250 6.300 46,007 +0.02(+0.32%)
Dec 16, 2019 6.290 6.320 6.230 6.280 63,374 +0.03(+0.48%)
Dec 13, 2019 6.230 6.250 6.180 6.250 69,588 +0.01(+0.16%)
Dec 12, 2019 6.100 6.240 6.090 6.240 35,139 +0.14(+2.30%)
Dec 11, 2019 6.060 6.140 6.060 6.100 63,197 +0.06(+0.99%)
Dec 10, 2019 6.100 6.100 6.000 6.040 47,310 +0.00(+0.00%)
Dec 09, 2019 6.050 6.130 6.020 6.040 22,268 -0.03(-0.49%)
Dec 06, 2019 6.060 6.250 6.060 6.070 107,271 +0.05(+0.83%)
Dec 05, 2019 6.060 6.070 5.950 6.020 64,533 +0.01(+0.17%)
Dec 04, 2019 5.950 6.050 5.950 6.010 44,682 +0.01(+0.17%)
Dec 03, 2019 6.020 6.020 5.880 6.000 85,045 -0.10(-1.64%)
Dec 02, 2019 6.130 6.130 6.040 6.100 64,145 -0.04(-0.65%)
Nov 29, 2019 6.160 6.180 6.100 6.140 32,314 -0.04(-0.65%)
Nov 28, 2019 6.310 6.320 6.130 6.180 88,871 -0.22(-3.44%)
Nov 27, 2019 6.350 6.400 6.300 6.400 66,072 +0.05(+0.79%)
Nov 26, 2019 6.360 6.370 6.320 6.350 63,540 +0.00(+0.00%)
Nov 25, 2019 6.270 6.350 6.270 6.350 62,405 +0.10(+1.60%)
Nov 22, 2019 6.170 6.270 6.170 6.250 46,004 +0.08(+1.30%)
Nov 21, 2019 6.140 6.180 6.140 6.170 21,734 +0.00(+0.00%)
Nov 20, 2019 6.130 6.170 6.100 6.170 52,242 +0.01(+0.16%)
Nov 19, 2019 6.170 6.210 6.140 6.160 29,385 +0.02(+0.33%)
Nov 18, 2019 6.090 6.210 6.090 6.140 32,685 +0.04(+0.66%)
Nov 15, 2019 6.010 6.150 6.010 6.100 48,829 +0.03(+0.49%)
Nov 14, 2019 6.020 6.090 6.010 6.070 57,722 +0.04(+0.66%)
Nov 13, 2019 6.040 6.050 6.030 6.030 6,825 -0.02(-0.33%)
Nov 12, 2019 6.070 6.140 6.030 6.050 71,225 -0.03(-0.49%)
Nov 11, 2019 6.060 6.080 6.020 6.080 21,612 +0.00(+0.00%)
Nov 08, 2019 6.090 6.100 6.020 6.080 39,398 -0.01(-0.16%)
Nov 07, 2019 6.020 6.100 6.010 6.090 111,292 +0.11(+1.84%)
Nov 06, 2019 5.960 5.990 5.910 5.980 61,653 +0.05(+0.84%)
Nov 05, 2019 5.930 6.000 5.900 5.930 88,033 +0.05(+0.85%)
Nov 04, 2019 5.860 5.950 5.860 5.880 33,631 +0.07(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.