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 (%)
Jun 06, 2024 5.850 5.880 5.770 5.780 117,934 -0.06(-1.03%)
Jun 05, 2024 5.850 5.850 5.800 5.840 87,454 +0.07(+1.21%)
Jun 04, 2024 5.810 5.870 5.710 5.770 180,382 -0.07(-1.20%)
Jun 03, 2024 5.890 5.900 5.820 5.840 121,286 -0.05(-0.85%)
May 31, 2024 5.860 5.900 5.830 5.890 87,537 -0.09(-1.51%)
May 30, 2024 5.890 6.040 5.890 5.980 267,242 +0.06(+1.01%)
May 29, 2024 5.940 5.980 5.890 5.920 191,962 -0.06(-1.00%)
May 28, 2024 6.030 6.030 5.960 5.980 281,949 -0.05(-0.83%)
May 27, 2024 6.070 6.080 5.990 6.030 201,122 +0.01(+0.17%)
May 24, 2024 5.970 6.080 5.970 6.020 180,088 +0.06(+1.01%)
May 23, 2024 6.050 6.080 5.910 5.960 440,468 -0.08(-1.32%)
May 22, 2024 6.110 6.120 6.030 6.040 367,521 -0.07(-1.15%)
May 21, 2024 6.050 6.110 6.050 6.110 167,282 +0.06(+0.99%)
May 17, 2024 6.050 0 +0.01(+0.17%)
May 16, 2024 6.020 6.050 6.010 6.040 100,521 +0.02(+0.33%)
May 15, 2024 5.910 6.060 5.910 6.020 415,399 +0.17(+2.91%)
May 14, 2024 5.820 5.850 5.820 5.850 141,672 +0.03(+0.52%)
May 13, 2024 5.820 5.830 5.780 5.820 156,552 +0.04(+0.69%)
May 10, 2024 5.750 5.820 5.730 5.780 295,734 +0.06(+1.05%)
May 09, 2024 5.650 5.750 5.650 5.720 450,850 +0.07(+1.24%)
May 08, 2024 5.500 5.660 5.500 5.650 241,410 +0.09(+1.62%)
May 07, 2024 5.630 5.640 5.530 5.560 219,547 -0.05(-0.89%)
May 06, 2024 5.520 5.640 5.500 5.610 234,818 +0.12(+2.19%)
May 03, 2024 5.500 5.500 5.450 5.490 148,872 +0.06(+1.10%)
May 02, 2024 5.420 5.430 5.380 5.430 109,190 +0.09(+1.69%)
May 01, 2024 5.340 5.440 5.330 5.340 233,174 +0.02(+0.38%)
Apr 30, 2024 5.460 5.480 5.300 5.320 397,882 -0.19(-3.45%)
Apr 29, 2024 5.520 5.540 5.460 5.510 175,160 -0.11(-1.96%)
Apr 26, 2024 5.550 5.650 5.510 5.620 316,512 +0.05(+0.90%)
Apr 25, 2024 5.490 5.570 5.410 5.570 336,256 -0.03(-0.54%)
Apr 24, 2024 5.640 5.640 5.530 5.600 327,511 +0.01(+0.18%)
Apr 23, 2024 5.450 5.600 5.440 5.590 530,717 +0.20(+3.71%)
Apr 22, 2024 5.200 5.430 5.170 5.390 244,752 +0.25(+4.86%)
Apr 19, 2024 5.090 5.210 5.060 5.140 259,043 +0.02(+0.39%)
Apr 18, 2024 5.040 5.180 5.030 5.120 219,085 +0.09(+1.79%)
Apr 17, 2024 4.970 5.180 4.920 5.030 319,701 +0.10(+2.03%)
Apr 16, 2024 5.000 5.020 4.770 4.930 283,119 -0.10(-1.99%)
Apr 15, 2024 5.300 5.490 4.860 5.030 615,083 -0.21(-4.01%)
Apr 12, 2024 5.460 5.460 5.120 5.240 644,362 -0.30(-5.42%)
Apr 11, 2024 5.580 5.620 5.450 5.540 256,315 -0.02(-0.36%)
Apr 10, 2024 5.600 5.670 5.530 5.560 502,161 -0.11(-1.94%)
Apr 09, 2024 5.710 5.720 5.660 5.670 219,647 -0.02(-0.35%)
Apr 08, 2024 5.640 5.710 5.640 5.690 243,797 +0.03(+0.53%)
Apr 05, 2024 5.580 5.670 5.520 5.660 290,110 +0.06(+1.07%)
Apr 04, 2024 5.690 5.740 5.580 5.600 373,320 -0.02(-0.36%)
Apr 03, 2024 5.460 5.660 5.460 5.620 458,280 +0.14(+2.55%)
Apr 02, 2024 5.500 5.520 5.410 5.480 240,124 -0.09(-1.62%)
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.