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 (%)
May 29, 2015 8.630 8.630 8.530 8.600 241,795 -0.53(-5.81%)
May 28, 2015 9.130 9.210 9.100 9.130 24,027 -0.06(-0.65%)
May 27, 2015 9.030 9.190 8.980 9.190 11,770 +0.16(+1.77%)
May 26, 2015 9.220 9.270 8.800 9.030 24,305 -0.19(-2.06%)
May 25, 2015 9.200 9.240 9.190 9.220 20,286 +0.09(+0.99%)
May 22, 2015 9.130 9.200 9.110 9.130 11,226 -0.07(-0.76%)
May 21, 2015 9.110 9.200 9.110 9.200 15,730 +0.02(+0.22%)
May 20, 2015 9.020 9.180 9.020 9.180 12,010 +0.13(+1.44%)
May 19, 2015 9.010 9.090 8.940 9.050 26,307 +0.09(+1.00%)
May 15, 2015 8.960 8.960 8.960 0 +0.05(+0.56%)
May 14, 2015 8.850 8.910 8.840 8.910 21,058 +0.11(+1.25%)
May 13, 2015 8.850 8.870 8.750 8.800 28,522 -0.05(-0.56%)
May 12, 2015 8.880 8.900 8.850 8.850 25,436 +0.00(+0.00%)
May 11, 2015 8.830 8.890 8.800 8.850 16,262 -0.03(-0.34%)
May 08, 2015 8.790 8.880 8.780 8.880 10,896 +0.13(+1.49%)
May 07, 2015 8.860 8.860 8.750 8.750 11,749 +0.03(+0.34%)
May 06, 2015 8.770 8.800 8.720 8.720 15,465 -0.07(-0.80%)
May 05, 2015 8.800 8.900 8.790 8.790 25,830 -0.01(-0.11%)
May 04, 2015 8.820 8.860 8.760 8.800 9,835 -0.02(-0.23%)
May 01, 2015 8.760 8.820 8.760 8.820 6,387 +0.07(+0.80%)
Apr 30, 2015 8.640 8.790 8.640 8.750 13,443 +0.06(+0.69%)
Apr 29, 2015 8.650 8.790 8.550 8.690 18,934 +0.04(+0.46%)
Apr 28, 2015 8.790 8.790 8.610 8.650 20,737 -0.15(-1.70%)
Apr 27, 2015 8.840 8.850 8.790 8.800 19,213 -0.02(-0.23%)
Apr 24, 2015 8.750 8.870 8.730 8.820 25,508 +0.13(+1.50%)
Apr 23, 2015 8.690 8.720 8.660 8.690 12,948 +0.01(+0.12%)
Apr 22, 2015 8.670 8.750 8.580 8.680 25,760 -0.01(-0.12%)
Apr 21, 2015 8.550 8.690 8.550 8.690 23,440 +0.15(+1.76%)
Apr 20, 2015 8.450 8.580 8.450 8.540 39,313 +0.16(+1.91%)
Apr 17, 2015 8.420 8.440 8.380 8.380 33,220 -0.01(-0.12%)
Apr 16, 2015 8.340 8.390 8.310 8.390 11,135 +0.05(+0.60%)
Apr 15, 2015 8.330 8.390 8.270 8.340 29,474 +0.01(+0.12%)
Apr 14, 2015 8.250 8.330 8.250 8.330 15,022 +0.08(+0.97%)
Apr 13, 2015 8.190 8.250 8.170 8.250 10,823 +0.08(+0.98%)
Apr 10, 2015 8.110 8.170 8.100 8.170 8,766 +0.09(+1.11%)
Apr 09, 2015 8.100 8.110 8.040 8.080 9,653 +0.03(+0.37%)
Apr 08, 2015 8.170 8.170 8.040 8.050 22,390 -0.08(-0.98%)
Apr 07, 2015 8.130 8.130 8.080 8.130 13,101 +0.05(+0.62%)
Apr 06, 2015 8.130 8.130 8.070 8.080 5,586 +0.00(+0.00%)
Apr 02, 2015 8.080 8.080 8.080 0 -0.04(-0.49%)
Apr 01, 2015 8.110 8.210 8.000 8.120 13,352 -0.03(-0.37%)
Mar 31, 2015 8.200 8.200 8.150 8.150 13,225 -0.05(-0.61%)
Mar 30, 2015 8.210 8.220 8.200 8.200 6,140 +0.04(+0.49%)
Mar 27, 2015 8.160 8.200 8.130 8.160 16,074 -0.12(-1.45%)
Mar 26, 2015 8.160 8.280 8.160 8.280 17,010 +0.12(+1.47%)
Mar 25, 2015 8.220 8.250 8.160 8.160 24,945 -0.06(-0.73%)
Mar 24, 2015 8.200 8.250 8.140 8.220 25,171 +0.01(+0.12%)
Mar 23, 2015 8.330 8.340 8.210 8.210 20,576 -0.14(-1.68%)
Mar 20, 2015 8.300 8.380 8.300 8.350 12,410 +0.05(+0.60%)
Mar 19, 2015 8.250 8.300 8.210 8.300 19,192 +0.06(+0.73%)
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.