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 (%)
Aug 31, 2023 3.440 3.440 3.350 3.350 65,710 -0.06(-1.76%)
Aug 30, 2023 3.400 3.440 3.400 3.410 36,671 -0.01(-0.29%)
Aug 29, 2023 3.350 3.450 3.340 3.420 138,094 +0.07(+2.09%)
Aug 28, 2023 3.360 3.460 3.310 3.350 392,674 -0.03(-0.89%)
Aug 25, 2023 3.380 3.400 3.270 3.380 114,248 +0.02(+0.60%)
Aug 24, 2023 3.420 3.470 3.350 3.360 105,539 -0.07(-2.04%)
Aug 23, 2023 3.360 3.500 3.350 3.430 135,162 +0.06(+1.78%)
Aug 22, 2023 3.430 3.450 3.350 3.370 181,338 -0.08(-2.32%)
Aug 21, 2023 3.530 3.530 3.410 3.450 120,708 -0.09(-2.54%)
Aug 18, 2023 3.530 3.570 3.440 3.540 175,286 -0.05(-1.39%)
Aug 17, 2023 3.620 3.660 3.570 3.590 98,701 -0.07(-1.91%)
Aug 16, 2023 3.650 3.680 3.650 3.660 34,750 -0.02(-0.54%)
Aug 15, 2023 3.750 3.750 3.680 3.680 88,569 -0.11(-2.90%)
Aug 14, 2023 3.810 3.820 3.790 3.790 58,590 -0.03(-0.79%)
Aug 11, 2023 3.810 3.840 3.790 3.820 42,065 +0.00(+0.00%)
Aug 10, 2023 3.810 3.900 3.790 3.820 129,631 +0.01(+0.26%)
Aug 09, 2023 3.860 3.900 3.780 3.810 116,513 -0.06(-1.55%)
Aug 08, 2023 3.930 3.930 3.760 3.870 139,682 -0.06(-1.53%)
Aug 04, 2023 3.930 0 +0.06(+1.55%)
Aug 03, 2023 3.800 3.940 3.800 3.870 144,940 +0.00(+0.00%)
Aug 02, 2023 3.890 3.940 3.800 3.870 81,815 -0.13(-3.25%)
Aug 01, 2023 4.100 4.130 3.990 4.000 129,411 -0.14(-3.38%)
Jul 31, 2023 4.180 4.250 4.110 4.140 89,945 -0.06(-1.43%)
Jul 28, 2023 4.150 4.250 4.130 4.200 48,839 +0.04(+0.96%)
Jul 27, 2023 4.220 4.320 4.160 4.160 90,970 -0.03(-0.72%)
Jul 26, 2023 4.000 4.210 3.990 4.190 97,930 -0.03(-0.71%)
Jul 25, 2023 4.360 4.360 4.180 4.220 115,795 -0.12(-2.76%)
Jul 24, 2023 4.250 4.380 4.230 4.340 184,540 +0.08(+1.88%)
Jul 21, 2023 4.220 4.370 4.220 4.260 135,518 +0.00(+0.00%)
Jul 20, 2023 4.240 4.290 4.150 4.260 60,526 +0.02(+0.47%)
Jul 19, 2023 4.080 4.280 4.080 4.240 140,995 +0.13(+3.16%)
Jul 18, 2023 3.830 4.170 3.820 4.110 307,125 +0.30(+7.87%)
Jul 17, 2023 3.740 3.830 3.740 3.810 51,504 +0.06(+1.60%)
Jul 14, 2023 3.780 3.850 3.740 3.750 92,160 +0.04(+1.08%)
Jul 13, 2023 3.570 3.730 3.570 3.710 171,316 +0.13(+3.63%)
Jul 12, 2023 3.540 3.610 3.540 3.580 89,663 +0.06(+1.70%)
Jul 11, 2023 3.510 3.550 3.460 3.520 177,615 +0.00(+0.00%)
Jul 10, 2023 3.580 3.600 3.520 3.520 71,812 -0.05(-1.40%)
Jul 07, 2023 3.580 3.600 3.550 3.570 71,128 -0.03(-0.83%)
Jul 06, 2023 3.750 3.750 3.570 3.600 86,126 -0.15(-4.00%)
Jul 05, 2023 3.780 3.780 3.740 3.750 52,414 -0.04(-1.06%)
Jul 04, 2023 3.740 3.810 3.730 3.790 35,667 +0.02(+0.53%)
Jun 30, 2023 3.770 0 +0.16(+4.43%)
Jun 29, 2023 3.500 3.610 3.500 3.610 140,520 +0.09(+2.56%)
Jun 28, 2023 3.540 3.540 3.510 3.520 63,893 -0.02(-0.56%)
Jun 27, 2023 3.540 3.560 3.520 3.540 95,625 -0.03(-0.84%)
Jun 26, 2023 3.610 3.650 3.540 3.570 100,891 -0.09(-2.46%)
Jun 23, 2023 3.650 3.670 3.600 3.660 140,304 -0.01(-0.27%)
Jun 22, 2023 3.700 3.700 3.630 3.670 124,247 -0.05(-1.34%)
Jun 21, 2023 3.750 3.750 3.700 3.720 48,832 -0.04(-1.06%)
Jun 20, 2023 3.770 3.770 3.710 3.760 36,182 -0.04(-1.05%)
Jun 19, 2023 3.830 3.830 3.770 3.800 31,318 -0.06(-1.55%)
Jun 16, 2023 3.890 3.890 3.820 3.860 34,245 -0.02(-0.52%)
Jun 15, 2023 3.880 3.880 3.820 3.880 39,971 +0.01(+0.26%)
Jun 14, 2023 3.880 3.930 3.860 3.870 60,077 -0.03(-0.77%)
Jun 13, 2023 3.800 3.900 3.800 3.900 97,831 +0.09(+2.36%)
Jun 12, 2023 3.800 3.810 3.770 3.810 55,597 -0.01(-0.26%)
Jun 09, 2023 3.800 3.830 3.800 3.820 27,157 -0.01(-0.26%)
Jun 08, 2023 3.790 3.830 3.760 3.830 38,191 +0.00(+0.00%)
Jun 07, 2023 3.790 3.830 3.780 3.830 129,438 +0.03(+0.79%)
Jun 06, 2023 3.750 3.800 3.750 3.800 44,075 +0.05(+1.33%)
Jun 05, 2023 3.800 3.800 3.740 3.750 30,324 -0.06(-1.57%)
Jun 02, 2023 3.710 3.840 3.710 3.810 67,193 +0.11(+2.97%)
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.