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 )

5.890 -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 5.780 5.810 5.660 5.700 213,470 -0.07(-1.21%)
Feb 27, 2023 5.810 5.850 5.750 5.770 290,711 -0.09(-1.54%)
Feb 24, 2023 5.850 5.870 5.790 5.860 449,338 +0.00(+0.00%)
Feb 23, 2023 5.900 5.910 5.830 5.860 272,982 +0.01(+0.17%)
Feb 22, 2023 5.910 5.950 5.850 5.850 380,864 -0.05(-0.85%)
Feb 21, 2023 5.960 5.990 5.850 5.900 352,504 -0.02(-0.34%)
Feb 17, 2023 5.920 0 +0.03(+0.51%)
Feb 16, 2023 5.860 6.090 5.790 5.890 442,477 -0.06(-1.01%)
Feb 15, 2023 5.860 5.950 5.830 5.950 218,738 +0.06(+1.02%)
Feb 14, 2023 5.880 5.930 5.730 5.890 393,397 +0.02(+0.34%)
Feb 13, 2023 5.770 5.870 5.730 5.870 143,789 +0.10(+1.73%)
Feb 10, 2023 5.890 5.890 5.640 5.770 341,472 -0.12(-2.04%)
Feb 09, 2023 5.880 5.970 5.880 5.890 164,901 +0.02(+0.34%)
Feb 08, 2023 5.810 5.930 5.770 5.870 277,471 +0.12(+2.09%)
Feb 07, 2023 5.600 5.760 5.580 5.750 380,971 +0.14(+2.50%)
Feb 06, 2023 5.610 5.620 5.560 5.610 117,952 -0.01(-0.18%)
Feb 03, 2023 5.580 5.630 5.570 5.620 386,556 +0.04(+0.72%)
Feb 02, 2023 5.510 5.590 5.510 5.580 205,464 +0.05(+0.90%)
Feb 01, 2023 5.560 5.560 5.450 5.530 160,454 -0.02(-0.36%)
Jan 31, 2023 5.540 5.550 5.500 5.550 120,197 +0.02(+0.36%)
Jan 30, 2023 5.500 5.590 5.480 5.530 318,059 -0.11(-1.95%)
Jan 27, 2023 5.630 5.690 5.580 5.640 435,838 +0.04(+0.71%)
Jan 26, 2023 5.540 5.630 5.500 5.600 402,142 +0.11(+2.00%)
Jan 25, 2023 5.450 5.500 5.420 5.490 206,678 +0.02(+0.37%)
Jan 24, 2023 5.490 5.500 5.420 5.470 183,667 -0.02(-0.36%)
Jan 23, 2023 5.520 5.560 5.460 5.490 268,877 -0.01(-0.18%)
Jan 20, 2023 5.510 5.510 5.430 5.500 138,534 -0.01(-0.18%)
Jan 19, 2023 5.460 5.520 5.370 5.510 555,405 -0.02(-0.36%)
Jan 18, 2023 5.640 5.660 5.430 5.530 504,991 -0.02(-0.36%)
Jan 17, 2023 5.540 5.640 5.450 5.550 619,521 -0.01(-0.18%)
Jan 16, 2023 5.170 5.650 5.170 5.560 641,638 +0.40(+7.75%)
Jan 13, 2023 4.870 5.210 4.780 5.160 451,428 +0.20(+4.03%)
Jan 12, 2023 4.870 4.980 4.750 4.960 317,574 +0.15(+3.12%)
Jan 11, 2023 4.690 4.820 4.620 4.810 265,062 +0.12(+2.56%)
Jan 10, 2023 4.760 4.780 4.660 4.690 157,517 -0.06(-1.26%)
Jan 09, 2023 4.800 4.960 4.750 4.750 285,160 -0.02(-0.42%)
Jan 06, 2023 4.550 4.830 4.520 4.770 212,760 +0.23(+5.07%)
Jan 05, 2023 4.560 4.560 4.430 4.540 123,719 -0.02(-0.44%)
Jan 04, 2023 4.450 4.580 4.440 4.560 231,073 +0.17(+3.87%)
Jan 03, 2023 4.350 4.410 4.300 4.390 174,679 +0.17(+4.03%)
Dec 30, 2022 4.220 0 +0.01(+0.24%)
Dec 29, 2022 4.170 4.270 4.150 4.210 300,319 +0.04(+0.96%)
Dec 28, 2022 4.290 4.330 4.120 4.170 245,354 -0.16(-3.70%)
Dec 23, 2022 4.330 0 -0.06(-1.37%)
Dec 22, 2022 4.570 4.570 4.350 4.390 174,859 -0.14(-3.09%)
Dec 21, 2022 4.460 4.630 4.430 4.530 272,968 +0.15(+3.42%)
Dec 20, 2022 4.400 4.400 4.230 4.380 377,650 -0.07(-1.57%)
Dec 19, 2022 4.740 4.810 4.410 4.450 224,654 -0.25(-5.32%)
Dec 16, 2022 4.750 4.860 4.650 4.700 243,166 -0.11(-2.29%)
Dec 15, 2022 4.900 4.900 4.720 4.810 153,586 -0.15(-3.02%)
Dec 14, 2022 5.020 5.090 4.960 4.960 162,092 -0.08(-1.59%)
Dec 13, 2022 5.140 5.180 5.000 5.040 173,520 +0.09(+1.82%)
Dec 12, 2022 5.030 5.100 4.940 4.950 248,288 -0.08(-1.59%)
Dec 09, 2022 4.950 5.090 4.900 5.030 180,852 +0.07(+1.41%)
Dec 08, 2022 5.120 5.160 4.930 4.960 148,032 -0.06(-1.20%)
Dec 07, 2022 5.110 5.270 5.000 5.020 160,791 -0.03(-0.59%)
Dec 06, 2022 5.410 5.410 4.950 5.050 342,152 -0.38(-7.00%)
Dec 05, 2022 5.600 5.600 5.400 5.430 246,896 -0.16(-2.86%)
Dec 02, 2022 5.640 5.720 5.530 5.590 127,557 -0.08(-1.41%)
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.