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 )

5.190 -0.240 (-4.42%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 14, 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 (%)
Dec 30, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 29, 2016 9.200 9.230 9.100 9.100 48,318 -0.13(-1.41%)
Dec 28, 2016 9.290 9.300 9.070 9.230 40,990 -0.02(-0.22%)
Dec 23, 2016 9.250 9.250 9.250 0 +0.24(+2.66%)
Dec 22, 2016 9.040 9.090 9.000 9.010 44,722 -0.01(-0.11%)
Dec 21, 2016 9.070 9.100 9.000 9.020 42,533 +0.01(+0.11%)
Dec 20, 2016 8.800 8.970 8.760 9.010 73,085 +0.24(+2.74%)
Dec 19, 2016 8.680 8.770 8.640 8.770 40,513 +0.08(+0.92%)
Dec 16, 2016 8.750 8.790 8.690 8.690 16,547 +0.02(+0.23%)
Dec 15, 2016 8.580 8.820 8.550 8.670 59,072 +0.07(+0.81%)
Dec 14, 2016 8.650 8.750 8.550 8.600 53,856 -0.06(-0.69%)
Dec 13, 2016 8.420 8.660 8.420 8.660 26,430 +0.26(+3.10%)
Dec 12, 2016 8.530 8.700 8.320 8.400 64,274 -0.12(-1.41%)
Dec 09, 2016 8.480 8.570 8.480 8.520 24,318 +0.06(+0.71%)
Dec 08, 2016 8.370 8.470 8.350 8.460 18,725 +0.13(+1.56%)
Dec 07, 2016 8.190 8.330 8.190 8.330 42,195 +0.11(+1.34%)
Dec 06, 2016 8.130 8.220 8.130 8.220 67,442 +0.07(+0.86%)
Dec 05, 2016 8.140 8.150 8.120 8.150 34,103 +0.00(+0.00%)
Dec 02, 2016 8.160 8.170 8.120 8.150 28,157 +0.03(+0.37%)
Dec 01, 2016 8.150 8.250 8.100 8.120 36,600 +0.00(+0.00%)
Nov 30, 2016 8.140 8.190 8.100 8.120 38,347 +0.04(+0.50%)
Nov 29, 2016 8.080 8.120 8.040 8.080 22,071 +0.06(+0.75%)
Nov 28, 2016 8.270 8.270 8.000 8.020 51,883 -0.30(-3.61%)
Nov 25, 2016 8.150 8.320 8.140 8.320 91,275 +0.15(+1.84%)
Nov 24, 2016 8.100 8.240 8.070 8.170 39,533 +0.06(+0.74%)
Nov 23, 2016 8.150 8.170 7.950 8.110 105,361 +0.03(+0.37%)
Nov 22, 2016 7.860 8.080 7.860 8.080 152,240 +0.23(+2.93%)
Nov 21, 2016 7.720 7.850 7.640 7.850 56,369 +0.25(+3.29%)
Nov 18, 2016 7.600 7.650 7.480 7.600 73,656 +0.20(+2.70%)
Nov 17, 2016 7.320 7.570 7.320 7.400 47,590 +0.11(+1.51%)
Nov 16, 2016 7.440 7.470 7.290 7.290 41,876 -0.13(-1.75%)
Nov 15, 2016 7.420 7.470 7.290 7.420 57,693 +0.13(+1.78%)
Nov 14, 2016 7.040 7.300 7.040 7.290 78,484 +0.32(+4.59%)
Nov 11, 2016 7.070 7.100 6.930 6.970 55,977 +0.02(+0.29%)
Nov 10, 2016 6.710 6.980 6.700 6.950 87,970 +0.32(+4.83%)
Nov 09, 2016 6.210 6.670 6.170 6.630 102,478 +0.29(+4.57%)
Nov 08, 2016 6.420 6.420 6.250 6.340 41,409 -0.06(-0.94%)
Nov 07, 2016 6.390 6.520 6.390 6.400 30,615 +0.08(+1.27%)
Nov 04, 2016 6.410 6.450 6.200 6.320 36,520 -0.12(-1.86%)
Nov 03, 2016 6.500 6.500 6.410 6.440 14,204 -0.09(-1.38%)
Nov 02, 2016 6.660 6.660 6.490 6.530 35,040 -0.14(-2.10%)
Nov 01, 2016 6.700 6.700 6.550 6.670 14,810 -0.03(-0.45%)
Oct 31, 2016 6.650 6.700 6.600 6.700 16,323 +0.09(+1.36%)
Oct 28, 2016 6.590 6.700 6.550 6.610 52,571 +0.03(+0.46%)
Oct 27, 2016 6.680 6.690 6.580 6.580 31,900 -0.14(-2.08%)
Oct 26, 2016 6.750 6.770 6.700 6.720 23,771 -0.07(-1.03%)
Oct 25, 2016 6.770 6.790 6.690 6.790 18,019 +0.01(+0.15%)
Oct 24, 2016 6.770 6.790 6.730 6.780 10,795 +0.08(+1.19%)
Oct 21, 2016 6.710 6.750 6.680 6.700 22,533 +0.00(+0.00%)
Oct 20, 2016 6.680 6.700 6.550 6.700 33,588 -0.04(-0.59%)
Oct 19, 2016 6.680 6.750 6.680 6.740 62,321 +0.14(+2.12%)
Oct 18, 2016 6.460 6.620 6.440 6.600 61,354 +0.16(+2.48%)
Oct 17, 2016 6.370 6.450 6.370 6.440 3,830 +0.07(+1.10%)
Oct 14, 2016 6.300 6.380 6.300 6.370 41,157 +0.10(+1.59%)
Oct 13, 2016 6.250 6.280 6.160 6.270 39,551 +0.02(+0.32%)
Oct 12, 2016 6.240 6.260 6.230 6.250 12,812 -0.01(-0.16%)
Oct 11, 2016 6.270 6.310 6.220 6.260 33,869 -0.01(-0.16%)
Oct 07, 2016 6.270 6.270 6.270 0 +0.02(+0.32%)
Oct 06, 2016 6.230 6.250 6.200 6.250 60,475 +0.05(+0.81%)
Oct 05, 2016 6.130 6.240 6.130 6.200 26,500 +0.07(+1.14%)
Oct 04, 2016 6.100 6.220 6.100 6.130 11,326 +0.01(+0.16%)
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.