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 )

5.780 -0.060 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 29, 2023 4.410 0 -0.01(-0.23%)
Dec 28, 2023 4.370 4.440 4.360 4.420 171,116 +0.06(+1.38%)
Dec 27, 2023 4.370 4.430 4.350 4.360 185,519 -0.01(-0.23%)
Dec 22, 2023 4.370 0 +0.05(+1.16%)
Dec 21, 2023 4.310 4.370 4.270 4.320 87,258 +0.08(+1.89%)
Dec 20, 2023 4.400 4.440 4.240 4.240 338,246 -0.24(-5.36%)
Dec 19, 2023 4.300 4.480 4.280 4.480 242,571 +0.16(+3.70%)
Dec 18, 2023 4.280 4.440 4.280 4.320 159,744 +0.00(+0.00%)
Dec 15, 2023 4.520 4.650 4.280 4.320 538,393 -0.15(-3.36%)
Dec 14, 2023 3.840 4.470 3.840 4.470 599,964 +0.74(+19.84%)
Dec 13, 2023 3.490 3.730 3.480 3.730 293,307 +0.19(+5.37%)
Dec 12, 2023 3.530 3.570 3.460 3.540 63,741 -0.01(-0.28%)
Dec 11, 2023 3.530 3.560 3.470 3.550 116,183 +0.03(+0.85%)
Dec 08, 2023 3.450 3.520 3.450 3.520 136,570 +0.09(+2.62%)
Dec 07, 2023 3.410 3.480 3.410 3.430 75,966 +0.02(+0.59%)
Dec 06, 2023 3.380 3.480 3.380 3.410 146,942 +0.06(+1.79%)
Dec 05, 2023 3.340 3.400 3.320 3.350 62,038 +0.01(+0.30%)
Dec 04, 2023 3.300 3.360 3.300 3.340 127,744 +0.00(+0.00%)
Dec 01, 2023 3.200 3.390 3.190 3.340 64,706 +0.10(+3.09%)
Nov 30, 2023 3.220 3.240 3.170 3.240 88,765 +0.05(+1.57%)
Nov 29, 2023 3.170 3.250 3.170 3.190 113,373 +0.05(+1.59%)
Nov 28, 2023 3.220 3.220 3.100 3.140 47,333 -0.09(-2.79%)
Nov 27, 2023 3.280 3.290 3.200 3.230 53,985 -0.07(-2.12%)
Nov 24, 2023 3.320 3.340 3.270 3.300 72,058 -0.06(-1.79%)
Nov 23, 2023 3.300 3.380 3.300 3.360 39,520 +0.05(+1.51%)
Nov 22, 2023 3.320 3.350 3.300 3.310 14,794 +0.00(+0.00%)
Nov 21, 2023 3.370 3.370 3.300 3.310 55,463 -0.08(-2.36%)
Nov 20, 2023 3.380 3.470 3.340 3.390 90,966 +0.04(+1.19%)
Nov 17, 2023 3.310 3.360 3.310 3.350 54,025 +0.07(+2.13%)
Nov 16, 2023 3.300 3.320 3.240 3.280 41,365 -0.03(-0.91%)
Nov 15, 2023 3.170 3.330 3.170 3.310 94,374 +0.16(+5.08%)
Nov 14, 2023 3.000 3.170 3.000 3.150 171,494 +0.22(+7.51%)
Nov 13, 2023 2.960 2.990 2.860 2.930 67,598 -0.01(-0.34%)
Nov 10, 2023 2.870 2.950 2.850 2.940 85,541 +0.08(+2.80%)
Nov 09, 2023 2.930 2.990 2.850 2.860 129,798 -0.05(-1.72%)
Nov 08, 2023 2.890 2.920 2.850 2.910 45,831 +0.03(+1.04%)
Nov 07, 2023 2.860 2.910 2.860 2.880 11,798 -0.05(-1.71%)
Nov 06, 2023 3.020 3.020 2.870 2.930 91,157 -0.07(-2.33%)
Nov 03, 2023 2.900 3.070 2.880 3.000 128,396 +0.18(+6.38%)
Nov 02, 2023 2.660 2.820 2.660 2.820 117,429 +0.22(+8.46%)
Nov 01, 2023 2.560 2.640 2.540 2.600 45,623 +0.05(+1.96%)
Oct 31, 2023 2.560 2.580 2.520 2.550 104,976 -0.01(-0.39%)
Oct 30, 2023 2.560 2.610 2.530 2.560 47,034 +0.03(+1.19%)
Oct 27, 2023 2.640 2.640 2.520 2.530 105,299 -0.05(-1.94%)
Oct 26, 2023 2.470 2.600 2.450 2.580 196,781 +0.11(+4.45%)
Oct 25, 2023 2.570 2.590 2.450 2.470 78,528 -0.12(-4.63%)
Oct 24, 2023 2.650 2.660 2.590 2.590 38,649 -0.03(-1.15%)
Oct 23, 2023 2.650 2.740 2.620 2.620 111,584 -0.07(-2.60%)
Oct 20, 2023 2.820 2.820 2.640 2.690 90,600 -0.12(-4.27%)
Oct 19, 2023 2.810 2.910 2.800 2.810 24,011 +0.02(+0.72%)
Oct 18, 2023 2.980 2.980 2.790 2.790 41,335 -0.21(-7.00%)
Oct 17, 2023 3.000 3.070 2.980 3.000 17,161 -0.08(-2.60%)
Oct 16, 2023 3.040 3.090 2.920 3.080 62,052 +0.08(+2.67%)
Oct 13, 2023 3.080 3.160 2.990 3.000 97,575 +0.01(+0.33%)
Oct 12, 2023 3.040 3.040 2.950 2.990 65,752 -0.06(-1.97%)
Oct 11, 2023 3.080 3.170 3.050 3.050 52,255 -0.04(-1.29%)
Oct 10, 2023 2.950 3.150 2.950 3.090 112,456 +0.10(+3.34%)
Oct 06, 2023 2.990 0 +0.15(+5.28%)
Oct 05, 2023 2.780 2.840 2.760 2.840 31,734 +0.09(+3.27%)
Oct 04, 2023 2.700 2.780 2.630 2.750 129,824 +0.07(+2.61%)
Oct 03, 2023 2.940 2.940 2.600 2.680 224,728 -0.21(-7.27%)
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.