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 (%)
Feb 29, 2024 4.900 5.030 4.880 4.940 105,660 +0.06(+1.23%)
Feb 28, 2024 4.900 4.940 4.850 4.880 123,943 -0.14(-2.79%)
Feb 27, 2024 5.130 5.130 5.010 5.020 340,548 -0.08(-1.57%)
Feb 26, 2024 5.160 5.160 5.040 5.100 337,519 +0.01(+0.20%)
Feb 23, 2024 5.040 5.140 5.040 5.090 392,789 +0.05(+0.99%)
Feb 22, 2024 4.970 5.040 4.970 5.040 244,351 +0.10(+2.02%)
Feb 21, 2024 4.980 4.990 4.860 4.940 412,205 -0.06(-1.20%)
Feb 20, 2024 4.920 5.000 4.900 5.000 435,902 +0.15(+3.09%)
Feb 16, 2024 4.850 0 +0.31(+6.83%)
Feb 15, 2024 4.170 4.640 4.170 4.540 467,793 +0.39(+9.40%)
Feb 14, 2024 4.100 4.220 4.080 4.150 101,538 +0.10(+2.47%)
Feb 13, 2024 4.160 4.160 3.960 4.050 179,211 -0.20(-4.71%)
Feb 12, 2024 4.170 4.310 4.170 4.250 112,667 +0.08(+1.92%)
Feb 09, 2024 4.090 4.210 4.080 4.170 63,271 +0.04(+0.97%)
Feb 08, 2024 4.190 4.200 4.070 4.130 36,651 -0.08(-1.90%)
Feb 07, 2024 4.280 4.280 4.150 4.210 161,633 -0.09(-2.09%)
Feb 06, 2024 4.370 4.390 4.260 4.300 59,445 -0.02(-0.46%)
Feb 05, 2024 4.380 4.380 4.250 4.320 87,246 -0.09(-2.04%)
Feb 02, 2024 4.360 4.410 4.260 4.410 112,893 +0.02(+0.46%)
Feb 01, 2024 4.460 4.600 4.270 4.390 181,335 -0.06(-1.35%)
Jan 31, 2024 4.590 4.630 4.430 4.450 291,619 -0.21(-4.51%)
Jan 30, 2024 4.330 4.670 4.320 4.660 464,002 +0.32(+7.37%)
Jan 29, 2024 4.350 4.350 4.280 4.340 85,325 -0.05(-1.14%)
Jan 26, 2024 4.380 4.430 4.360 4.390 78,780 -0.01(-0.23%)
Jan 25, 2024 4.390 4.400 4.310 4.400 89,478 +0.08(+1.85%)
Jan 24, 2024 4.270 4.400 4.230 4.320 210,013 +0.08(+1.89%)
Jan 23, 2024 4.250 4.300 4.120 4.240 66,954 +0.00(+0.00%)
Jan 22, 2024 4.190 4.300 4.120 4.240 85,862 +0.05(+1.19%)
Jan 19, 2024 3.950 4.190 3.880 4.190 151,928 +0.27(+6.89%)
Jan 18, 2024 3.870 3.950 3.820 3.920 79,153 +0.04(+1.03%)
Jan 17, 2024 3.940 3.950 3.750 3.880 117,834 -0.12(-3.00%)
Jan 16, 2024 4.010 4.080 3.940 4.000 116,796 -0.08(-1.96%)
Jan 15, 2024 4.020 4.100 4.000 4.080 67,072 +0.06(+1.49%)
Jan 12, 2024 4.190 4.250 4.000 4.020 195,011 -0.16(-3.83%)
Jan 11, 2024 4.270 4.270 4.110 4.180 208,830 -0.12(-2.79%)
Jan 10, 2024 4.340 4.350 4.270 4.300 150,848 -0.08(-1.83%)
Jan 09, 2024 4.440 4.450 4.350 4.380 132,774 -0.11(-2.45%)
Jan 08, 2024 4.470 4.540 4.450 4.490 132,525 +0.01(+0.22%)
Jan 05, 2024 4.420 4.530 4.420 4.480 214,718 +0.04(+0.90%)
Jan 04, 2024 4.400 4.560 4.400 4.440 203,235 +0.04(+0.91%)
Jan 03, 2024 4.390 4.420 4.340 4.400 62,041 -0.07(-1.57%)
Jan 02, 2024 4.350 4.470 4.350 4.470 165,984 +0.06(+1.36%)
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%)
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.