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 )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2024 5.640 5.650 5.500 5.570 192,970 -0.06(-1.07%)
Mar 28, 2024 5.630 0 -0.04(-0.71%)
Mar 27, 2024 5.630 5.670 5.570 5.670 207,763 -0.04(-0.70%)
Mar 26, 2024 5.720 5.720 5.670 5.710 160,844 +0.00(+0.00%)
Mar 25, 2024 5.700 5.740 5.660 5.710 311,556 +0.01(+0.18%)
Mar 22, 2024 5.700 5.740 5.680 5.700 292,421 +0.00(+0.00%)
Mar 21, 2024 5.580 5.700 5.580 5.700 339,497 +0.15(+2.70%)
Mar 20, 2024 5.480 5.550 5.460 5.550 318,911 +0.08(+1.46%)
Mar 19, 2024 5.480 5.490 5.450 5.470 167,266 -0.02(-0.36%)
Mar 18, 2024 5.470 5.500 5.450 5.490 209,562 +0.08(+1.48%)
Mar 15, 2024 5.350 5.430 5.330 5.410 92,560 +0.06(+1.12%)
Mar 14, 2024 5.470 5.470 5.310 5.350 232,807 -0.12(-2.19%)
Mar 13, 2024 5.380 5.500 5.370 5.470 272,799 +0.15(+2.82%)
Mar 12, 2024 5.260 5.330 5.200 5.320 168,598 +0.07(+1.33%)
Mar 11, 2024 5.230 5.280 5.160 5.250 217,086 +0.02(+0.38%)
Mar 08, 2024 5.230 5.270 5.200 5.230 167,366 +0.03(+0.58%)
Mar 07, 2024 5.190 5.220 5.160 5.200 250,109 +0.05(+0.97%)
Mar 06, 2024 5.090 5.180 5.070 5.150 345,684 +0.08(+1.58%)
Mar 05, 2024 4.960 5.080 4.960 5.070 337,491 +0.07(+1.40%)
Mar 04, 2024 4.960 5.000 4.900 5.000 238,056 +0.04(+0.81%)
Mar 01, 2024 4.940 4.970 4.870 4.960 121,608 +0.02(+0.40%)
Feb 29, 2024 4.900 5.030 4.880 4.940 105,660 +0.06(+1.23%)
Feb 28, 2024 4.900 4.940 4.850 4.880 123,943 -0.14(-2.79%)
Feb 27, 2024 5.130 5.130 5.010 5.020 340,548 -0.08(-1.57%)
Feb 26, 2024 5.160 5.160 5.040 5.100 337,519 +0.01(+0.20%)
Feb 23, 2024 5.040 5.140 5.040 5.090 392,789 +0.05(+0.99%)
Feb 22, 2024 4.970 5.040 4.970 5.040 244,351 +0.10(+2.02%)
Feb 21, 2024 4.980 4.990 4.860 4.940 412,205 -0.06(-1.20%)
Feb 20, 2024 4.920 5.000 4.900 5.000 435,902 +0.15(+3.09%)
Feb 16, 2024 4.850 0 +0.31(+6.83%)
Feb 15, 2024 4.170 4.640 4.170 4.540 467,793 +0.39(+9.40%)
Feb 14, 2024 4.100 4.220 4.080 4.150 101,538 +0.10(+2.47%)
Feb 13, 2024 4.160 4.160 3.960 4.050 179,211 -0.20(-4.71%)
Feb 12, 2024 4.170 4.310 4.170 4.250 112,667 +0.08(+1.92%)
Feb 09, 2024 4.090 4.210 4.080 4.170 63,271 +0.04(+0.97%)
Feb 08, 2024 4.190 4.200 4.070 4.130 36,651 -0.08(-1.90%)
Feb 07, 2024 4.280 4.280 4.150 4.210 161,633 -0.09(-2.09%)
Feb 06, 2024 4.370 4.390 4.260 4.300 59,445 -0.02(-0.46%)
Feb 05, 2024 4.380 4.380 4.250 4.320 87,246 -0.09(-2.04%)
Feb 02, 2024 4.360 4.410 4.260 4.410 112,893 +0.02(+0.46%)
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.