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 31, 2019 6.170 6.170 5.970 6.040 107,932 -0.22(-3.51%)
May 30, 2019 6.400 6.430 6.240 6.260 61,714 -0.20(-3.10%)
May 29, 2019 6.460 6.590 6.370 6.460 89,139 -0.12(-1.82%)
May 28, 2019 6.620 6.700 6.550 6.580 48,044 -0.05(-0.75%)
May 27, 2019 6.560 6.630 6.510 6.630 50,465 +0.10(+1.53%)
May 24, 2019 6.460 6.550 6.420 6.530 31,919 +0.12(+1.87%)
May 23, 2019 6.470 6.500 6.360 6.410 101,204 -0.17(-2.58%)
May 22, 2019 6.510 6.580 6.450 6.580 25,886 +0.01(+0.15%)
May 21, 2019 6.400 6.570 6.400 6.570 55,122 +0.18(+2.82%)
May 17, 2019 6.390 6.390 6.390 0 -0.11(-1.69%)
May 16, 2019 6.560 6.570 6.460 6.500 66,673 -0.01(-0.15%)
May 15, 2019 6.450 6.550 6.450 6.510 54,950 -0.04(-0.61%)
May 14, 2019 6.160 6.570 6.160 6.550 73,526 +0.40(+6.50%)
May 13, 2019 6.280 6.280 6.110 6.150 77,109 -0.16(-2.54%)
May 10, 2019 6.300 6.400 6.210 6.310 62,760 +0.00(+0.00%)
May 09, 2019 6.290 6.360 6.180 6.310 60,869 -0.09(-1.41%)
May 08, 2019 6.200 6.520 6.160 6.400 107,428 +0.17(+2.73%)
May 07, 2019 6.500 6.500 6.140 6.230 182,609 -0.33(-5.03%)
May 06, 2019 6.500 6.560 6.400 6.560 82,742 -0.01(-0.15%)
May 03, 2019 6.540 6.680 6.540 6.570 62,941 +0.00(+0.00%)
May 02, 2019 6.670 6.730 6.520 6.570 68,525 -0.17(-2.52%)
May 01, 2019 6.730 6.860 6.650 6.740 41,729 -0.02(-0.30%)
Apr 30, 2019 6.800 6.850 6.760 6.760 34,668 -0.11(-1.60%)
Apr 29, 2019 6.840 6.890 6.800 6.870 42,904 -0.04(-0.58%)
Apr 26, 2019 6.870 6.910 6.830 6.910 47,031 +0.10(+1.47%)
Apr 25, 2019 6.910 6.910 6.800 6.810 36,992 -0.07(-1.02%)
Apr 24, 2019 6.950 6.950 6.760 6.880 67,373 -0.06(-0.86%)
Apr 23, 2019 6.880 6.950 6.850 6.940 45,663 +0.17(+2.51%)
Apr 22, 2019 6.750 6.900 6.750 6.770 51,261 +0.02(+0.30%)
Apr 18, 2019 6.750 6.750 6.750 0 -0.05(-0.74%)
Apr 17, 2019 6.780 6.870 6.750 6.800 51,623 +0.03(+0.44%)
Apr 16, 2019 6.760 6.820 6.750 6.770 39,736 +0.01(+0.15%)
Apr 15, 2019 6.810 6.810 6.710 6.760 32,536 -0.04(-0.59%)
Apr 12, 2019 6.700 6.800 6.670 6.800 110,179 +0.15(+2.26%)
Apr 11, 2019 6.550 6.730 6.520 6.650 56,066 +0.13(+1.99%)
Apr 10, 2019 6.510 6.570 6.410 6.520 43,135 +0.01(+0.15%)
Apr 09, 2019 6.570 6.570 6.450 6.510 42,701 -0.03(-0.46%)
Apr 08, 2019 6.410 6.580 6.350 6.540 117,954 +0.12(+1.87%)
Apr 05, 2019 6.420 6.500 6.400 6.420 48,179 +0.02(+0.31%)
Apr 04, 2019 6.420 6.480 6.340 6.400 40,328 -0.03(-0.47%)
Apr 03, 2019 6.280 6.510 6.250 6.430 69,528 +0.14(+2.23%)
Apr 02, 2019 6.350 6.350 6.180 6.290 64,728 +0.01(+0.16%)
Apr 01, 2019 6.200 6.350 6.160 6.280 89,450 +0.19(+3.12%)
Mar 29, 2019 6.210 6.230 5.990 6.090 158,828 -0.07(-1.14%)
Mar 28, 2019 6.320 6.320 6.120 6.160 117,290 -0.23(-3.60%)
Mar 27, 2019 6.500 6.500 6.260 6.390 113,073 -0.11(-1.69%)
Mar 26, 2019 6.470 6.620 6.350 6.500 113,832 +0.18(+2.85%)
Mar 25, 2019 6.540 6.560 6.210 6.320 383,855 -0.41(-6.09%)
Mar 22, 2019 6.920 6.950 6.600 6.730 181,672 -0.26(-3.72%)
Mar 21, 2019 6.990 7.040 6.870 6.990 116,766 -0.02(-0.29%)
Mar 20, 2019 7.050 7.130 6.930 7.010 103,016 -0.02(-0.28%)
Mar 19, 2019 7.110 7.230 7.020 7.030 67,903 -0.05(-0.71%)
Mar 18, 2019 6.930 7.130 6.900 7.080 111,342 +0.21(+3.06%)
Mar 15, 2019 6.820 6.960 6.750 6.870 104,181 +0.04(+0.59%)
Mar 14, 2019 7.050 7.050 6.810 6.830 127,382 -0.25(-3.53%)
Mar 13, 2019 6.900 7.120 6.900 7.080 64,548 +0.20(+2.91%)
Mar 12, 2019 7.100 7.140 6.860 6.880 48,098 -0.19(-2.69%)
Mar 11, 2019 6.590 7.100 6.580 7.070 118,266 +0.66(+10.30%)
Mar 08, 2019 6.630 6.630 6.040 6.410 353,650 -0.40(-5.87%)
Mar 07, 2019 7.180 7.180 6.600 6.810 245,714 -0.37(-5.15%)
Mar 06, 2019 7.120 7.220 7.100 7.180 56,250 +0.08(+1.13%)
Mar 05, 2019 7.200 7.200 7.080 7.100 59,920 -0.12(-1.66%)
Mar 04, 2019 7.320 7.380 7.110 7.220 83,610 -0.02(-0.28%)
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.