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 (%)
Aug 31, 2018 8.440 8.440 8.440 0 -0.04(-0.47%)
Aug 30, 2018 8.570 8.570 8.460 8.480 49,777 -0.12(-1.40%)
Aug 29, 2018 8.610 8.630 8.600 8.600 61,460 -0.01(-0.12%)
Aug 28, 2018 8.610 8.610 8.590 8.610 44,998 +0.01(+0.12%)
Aug 27, 2018 8.560 8.610 8.550 8.600 74,176 +0.04(+0.47%)
Aug 24, 2018 8.560 8.560 8.520 8.560 55,332 +0.02(+0.23%)
Aug 23, 2018 8.540 8.580 8.500 8.540 72,850 -0.01(-0.12%)
Aug 22, 2018 8.560 8.560 8.510 8.550 40,114 +0.02(+0.23%)
Aug 21, 2018 8.520 8.570 8.520 8.530 72,059 -0.01(-0.12%)
Aug 20, 2018 8.570 8.580 8.500 8.540 71,211 +0.00(+0.00%)
Aug 17, 2018 8.400 8.550 8.390 8.540 112,403 +0.16(+1.91%)
Aug 16, 2018 8.370 8.450 8.350 8.380 141,267 +0.04(+0.48%)
Aug 15, 2018 8.440 8.440 8.330 8.340 54,382 -0.08(-0.95%)
Aug 14, 2018 8.480 8.510 8.420 8.420 62,858 -0.02(-0.24%)
Aug 13, 2018 8.460 8.460 8.430 8.440 50,591 +0.00(+0.00%)
Aug 10, 2018 8.540 8.540 8.410 8.440 184,556 -0.09(-1.06%)
Aug 09, 2018 8.520 8.580 8.500 8.530 414,006 -0.37(-4.16%)
Aug 08, 2018 8.920 8.920 8.880 8.900 16,400 +0.00(+0.00%)
Aug 07, 2018 8.860 8.900 8.860 8.900 32,013 +0.00(+0.00%)
Aug 03, 2018 8.900 8.900 8.900 0 +0.01(+0.11%)
Aug 02, 2018 8.820 8.910 8.820 8.890 18,227 +0.05(+0.57%)
Aug 01, 2018 8.910 8.920 8.840 8.840 49,541 -0.06(-0.67%)
Jul 31, 2018 8.930 8.940 8.880 8.900 18,169 -0.02(-0.22%)
Jul 30, 2018 8.880 8.940 8.880 8.920 18,119 -0.04(-0.45%)
Jul 27, 2018 8.950 8.960 8.930 8.960 12,403 +0.03(+0.34%)
Jul 26, 2018 8.940 8.950 8.910 8.930 34,784 -0.01(-0.11%)
Jul 25, 2018 8.920 8.940 8.920 8.940 10,410 +0.01(+0.11%)
Jul 24, 2018 8.910 8.930 8.900 8.930 24,295 +0.05(+0.56%)
Jul 23, 2018 8.890 8.920 8.880 8.880 33,204 -0.04(-0.45%)
Jul 20, 2018 8.890 8.930 8.890 8.920 24,203 +0.04(+0.45%)
Jul 19, 2018 8.840 8.890 8.840 8.880 20,047 +0.02(+0.23%)
Jul 18, 2018 8.860 8.880 8.820 8.860 17,689 +0.04(+0.45%)
Jul 17, 2018 8.830 8.850 8.810 8.820 17,293 -0.01(-0.11%)
Jul 16, 2018 8.860 8.870 8.820 8.830 11,972 -0.03(-0.34%)
Jul 13, 2018 8.830 8.860 8.830 8.860 9,624 +0.03(+0.34%)
Jul 12, 2018 8.850 8.850 8.830 8.830 6,747 +0.00(+0.00%)
Jul 11, 2018 8.830 8.830 8.790 8.830 9,661 +0.03(+0.34%)
Jul 10, 2018 8.790 8.850 8.770 8.800 69,514 +0.00(+0.00%)
Jul 09, 2018 8.840 8.840 8.800 8.800 23,173 -0.02(-0.23%)
Jul 06, 2018 8.800 8.820 8.780 8.820 29,668 +0.02(+0.23%)
Jul 05, 2018 8.840 8.840 8.800 8.800 17,710 -0.01(-0.11%)
Jul 04, 2018 8.840 8.840 8.810 8.810 6,400 +0.00(+0.00%)
Jul 03, 2018 8.880 8.880 8.800 8.810 27,791 -0.02(-0.23%)
Jun 29, 2018 8.830 8.830 8.830 0 -0.02(-0.23%)
Jun 28, 2018 8.760 8.890 8.760 8.850 30,562 -0.14(-1.56%)
Jun 27, 2018 8.910 8.990 8.890 8.990 50,390 +0.06(+0.67%)
Jun 26, 2018 8.880 8.930 8.880 8.930 54,537 +0.00(+0.00%)
Jun 25, 2018 8.930 8.950 8.920 8.930 56,948 -0.04(-0.45%)
Jun 22, 2018 8.950 8.970 8.920 8.970 9,022 +0.02(+0.22%)
Jun 21, 2018 8.930 8.950 8.910 8.950 4,873 +0.00(+0.00%)
Jun 20, 2018 8.910 8.950 8.910 8.950 41,228 +0.00(+0.00%)
Jun 19, 2018 8.930 8.950 8.910 8.950 15,627 +0.03(+0.34%)
Jun 18, 2018 8.950 8.960 8.920 8.920 24,093 -0.02(-0.22%)
Jun 15, 2018 8.990 8.910 8.940 23,218 +0.03(+0.34%)
Jun 14, 2018 8.920 9.000 8.910 8.910 25,916 -0.02(-0.22%)
Jun 13, 2018 8.940 8.940 8.900 8.930 10,804 +0.07(+0.79%)
Jun 12, 2018 8.940 8.940 8.840 8.860 15,617 -0.08(-0.89%)
Jun 11, 2018 8.970 8.970 8.920 8.940 4,970 -0.02(-0.22%)
Jun 08, 2018 8.900 8.970 8.860 8.960 34,828 +0.09(+1.01%)
Jun 07, 2018 8.850 8.870 8.850 8.870 15,270 +0.07(+0.80%)
Jun 06, 2018 8.850 8.850 8.800 8.800 18,477 -0.05(-0.56%)
Jun 05, 2018 8.850 8.850 8.800 8.850 4,390 +0.05(+0.57%)
Jun 04, 2018 8.930 8.930 8.720 8.800 53,280 -0.11(-1.23%)
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.