Toronto - Delayed Quote
CAD
North American Financial 15 Split Corp (FFN-PA.TO)
10.81
+0.00
(+0.02%)
At close: October 30 at 3:59:41 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.81
10.84
10.79
10.81
10.81
40,601
Oct 30, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.86
10.88
10.86
10.87
10.81
77,294
Oct 28, 2026
10.87
10.87
10.85
10.86
10.80
55,505
Oct 27, 2026
10.86
10.87
10.85
10.86
10.80
79,825
Oct 26, 2026
10.84
10.87
10.84
10.87
10.81
33,755
Oct 23, 2026
10.81
10.85
10.81
10.85
10.79
44,519
Oct 22, 2026
10.83
10.84
10.81
10.84
10.78
45,912
Oct 21, 2026
10.82
10.83
10.81
10.83
10.77
29,370
Oct 20, 2026
10.81
10.82
10.79
10.82
10.76
36,567
Oct 19, 2026
10.81
10.81
10.78
10.81
10.75
33,640
Oct 16, 2026
10.74
10.79
10.74
10.79
10.73
36,403
Oct 15, 2026
10.73
10.77
10.73
10.77
10.71
35,838
Oct 14, 2026
10.77
10.77
10.72
10.73
10.67
70,960
Oct 13, 2026
10.82
10.82
10.76
10.79
10.73
117,670
Oct 9, 2026
10.78
10.83
10.78
10.82
10.76
54,454
Oct 8, 2026
10.78
10.82
10.77
10.82
10.76
66,725
Oct 7, 2026
10.82
10.83
10.78
10.83
10.77
108,070
Oct 6, 2026
10.82
10.84
10.82
10.82
10.76
24,231
Oct 5, 2026
10.86
10.86
10.81
10.84
10.78
44,099
Oct 2, 2026
10.83
10.86
10.83
10.86
10.80
41,469
Oct 1, 2026
10.81
10.83
10.80
10.82
10.76
54,474
Sep 30, 2026
10.83
10.86
10.82
10.86
10.80
69,977
Sep 29, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.90
10.90
10.82
10.86
10.80
91,585
Sep 28, 2026
10.88
10.93
10.88
10.91
10.79
216,231
Sep 25, 2026
10.87
10.91
10.87
10.91
10.79
69,936
Sep 24, 2026
10.93
10.93
10.88
10.90
10.78
90,497
Sep 23, 2026
10.96
10.96
10.89
10.91
10.79
117,329
Sep 22, 2026
10.97
10.97
10.93
10.96
10.83
76,739
Sep 21, 2026
10.95
10.98
10.93
10.95
10.82
107,251
Sep 18, 2026
10.97
10.98
10.95
10.98
10.85
14,945
Sep 17, 2026
10.94
10.99
10.94
10.98
10.85
87,727
Sep 16, 2026
10.95
10.98
10.92
10.98
10.85
33,600
Sep 15, 2026
10.92
10.99
10.91
10.99
10.86
91,402
Sep 14, 2026
10.98
10.98
10.92
10.96
10.83
116,262
Sep 11, 2026
10.92
10.99
10.89
10.99
10.86
107,732
Sep 10, 2026
10.90
10.92
10.90
10.92
10.80
117,722
Sep 9, 2026
10.90
10.92
10.89
10.92
10.80
52,600
Sep 8, 2026
10.88
10.92
10.88
10.91
10.79
102,052
Sep 4, 2026
10.89
10.92
10.88
10.92
10.80
78,854
Sep 3, 2026
10.88
10.92
10.88
10.92
10.80
69,929
Sep 2, 2026
10.86
10.89
10.86
10.89
10.77
67,107
Sep 1, 2026
10.84
10.86
10.83
10.86
10.74
66,845
Aug 31, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.87
10.88
10.82
10.84
10.72
58,404
Aug 28, 2026
10.85
10.92
10.85
10.88
10.69
101,601
Aug 27, 2026
10.90
10.91
10.88
10.90
10.71
146,430
Aug 26, 2026
10.90
10.91
10.90
10.91
10.72
29,893
Aug 25, 2026
10.89
10.92
10.89
10.91
10.72
80,525
Aug 24, 2026
10.85
10.90
10.85
10.90
10.71
63,930
Aug 21, 2026
10.90
10.90
10.85
10.88
10.69
68,401
Aug 20, 2026
10.88
10.90
10.86
10.87
10.68
98,574
Aug 19, 2026
10.87
10.88
10.87
10.88
10.69
45,766
Aug 18, 2026
10.84
10.88
10.84
10.87
10.68
47,229
Aug 17, 2026
10.88
10.88
10.85
10.88
10.69
73,462
Aug 14, 2026
10.87
10.88
10.85
10.88
10.69
50,920
Aug 13, 2026
10.85
10.87
10.84
10.86
10.67
26,357
Aug 12, 2026
10.84
10.85
10.81
10.85
10.66
79,401
Aug 11, 2026
10.83
10.85
10.81
10.81
10.62
103,819
Aug 10, 2026
10.86
10.87
10.82
10.82
10.63
85,725
Aug 7, 2026
10.87
10.87
10.83
10.85
10.66
64,310
Aug 6, 2026
10.85
10.86
10.80
10.85
10.66
146,953
Aug 5, 2026
10.82
10.84
10.82
10.84
10.65
29,440
Aug 4, 2026
10.79
10.85
10.79
10.85
10.66
69,959
Jul 31, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.81
10.82
10.79
10.82
10.63
59,818
Jul 30, 2026
10.83
10.85
10.81
10.84
10.59
71,324
Jul 29, 2026
10.86
10.88
10.79
10.79
10.54
208,223
Jul 28, 2026
10.88
10.89
10.83
10.85
10.60
84,352
Jul 27, 2026
10.88
10.89
10.86
10.89
10.64
155,793
Jul 24, 2026
10.83
10.87
10.83
10.87
10.62
37,978
Jul 23, 2026
10.82
10.84
10.78
10.84
10.59
161,663
Jul 22, 2026
10.77
10.84
10.77
10.84
10.59
52,906
Jul 21, 2026
10.76
10.80
10.76
10.79
10.54
109,915
Jul 20, 2026
10.77
10.82
10.75
10.78
10.53
158,621
Jul 17, 2026
10.74
10.79
10.74
10.79
10.54
168,983
Jul 16, 2026
10.80
10.80
10.78
10.78
10.53
43,982
Jul 15, 2026
10.78
10.81
10.75
10.80
10.55
163,381
Jul 14, 2026
10.73
10.82
10.73
10.81
10.56
249,104
Jul 13, 2026
10.74
10.77
10.73
10.75
10.50
126,361
Jul 10, 2026
10.71
10.76
10.71
10.75
10.50
189,343
Jul 9, 2026
10.69
10.72
10.68
10.71
10.47
168,345
Jul 8, 2026
10.72
10.72
10.67
10.69
10.45
157,296
Jul 7, 2026
10.73
10.75
10.69
10.73
10.49
304,142
Jul 6, 2026
10.72
10.77
10.72
10.72
10.48
328,468
Jul 3, 2026
10.74
10.74
10.72
10.73
10.49
133,115
Jul 2, 2026
10.76
10.78
10.73
10.74
10.50
167,408
Jun 30, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.83
10.83
10.75
10.77
10.52
329,642
Jun 29, 2026
10.92
10.92
10.88
10.89
10.58
142,086
Jun 26, 2026
10.92
10.92
10.89
10.91
10.60
620,425
Jun 25, 2026
11.10
11.14
11.07
11.14
10.82
21,390
Jun 24, 2026
11.05
11.10
11.05
11.10
10.78
33,300
Jun 23, 2026
11.04
11.12
11.03
11.06
10.75
86,684
Jun 22, 2026
11.03
11.09
11.03
11.04
10.73
48,150
Jun 19, 2026
11.05
11.09
11.03
11.04
10.73
57,392
Jun 18, 2026
11.07
11.17
11.03
11.10
10.78
91,761
Jun 17, 2026
11.02
11.17
11.02
11.10
10.78
106,977
Jun 16, 2026
11.07
11.15
10.95
11.09
10.78
117,296
Jun 15, 2026
11.09
11.11
11.03
11.09
10.78
53,810
Jun 12, 2026
10.99
11.11
10.99
11.09
10.78
201,942
Jun 11, 2026
10.95
11.00
10.95
11.00
10.69
125,110
Jun 10, 2026
10.92
10.97
10.92
10.95
10.64
54,523
Jun 9, 2026
10.92
10.97
10.92
10.93
10.62
39,887
Jun 8, 2026
10.91
10.95
10.91
10.93
10.62
63,962
Jun 5, 2026
10.96
10.97
10.90
10.90
10.59
46,183
Jun 4, 2026
10.82
10.99
10.82
10.90
10.59
243,372
Jun 3, 2026
10.82
10.85
10.82
10.85
10.54
38,935
Jun 2, 2026
10.81
10.85
10.80
10.82
10.51
145,693
Jun 1, 2026
10.79
10.85
10.79
10.84
10.53
58,330
May 29, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.84
10.84
10.80
10.83
10.52
33,300
May 28, 2026
10.83
10.85
10.82
10.85
10.48
63,896
May 27, 2026
10.84
10.85
10.80
10.83
10.46
153,525
May 26, 2026
10.83
10.84
10.82
10.84
10.47
43,376
May 25, 2026
10.80
10.84
10.80
10.83
10.46
50,665
May 22, 2026
10.78
10.80
10.78
10.80
10.43
34,082
May 21, 2026
10.79
10.80
10.77
10.79
10.42
89,520
May 20, 2026
10.81
10.82
10.79
10.80
10.43
40,890
May 19, 2026
10.81
10.81
10.77
10.79
10.42
30,586
May 15, 2026
10.80
10.80
10.76
10.78
10.41
47,222
May 14, 2026
10.80
10.82
10.80
10.80
10.43
27,663
May 13, 2026
10.81
10.81
10.79
10.80
10.43
37,736
May 12, 2026
10.80
10.81
10.78
10.81
10.44
133,075
May 11, 2026
10.76
10.80
10.76
10.80
10.43
52,966
May 8, 2026
10.78
10.80
10.76
10.79
10.42
89,484
May 7, 2026
10.77
10.78
10.77
10.77
10.41
54,669
May 6, 2026
10.74
10.77
10.74
10.76
10.39
49,318
May 5, 2026
10.72
10.76
10.72
10.75
10.38
69,438
May 4, 2026
10.74
10.75
10.73
10.74
10.37
21,886
May 1, 2026
10.72
10.74
10.71
10.74
10.37
34,450
Apr 30, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.75
10.75
10.70
10.70
10.34
32,397
Apr 29, 2026
10.77
10.79
10.77
10.77
10.34
75,674
Apr 28, 2026
10.78
10.79
10.76
10.77
10.34
48,734
Apr 27, 2026
10.77
10.78
10.75
10.77
10.34
53,582
Apr 24, 2026
10.78
10.78
10.76
10.76
10.33
43,969
Apr 23, 2026
10.75
10.77
10.73
10.73
10.31
42,659
Apr 22, 2026
10.76
10.78
10.74
10.78
10.35
26,966
Apr 21, 2026
10.75
10.77
10.73
10.73
10.31
30,701
Apr 20, 2026
10.75
10.77
10.75
10.76
10.33
38,328
Apr 17, 2026
10.72
10.78
10.71
10.78
10.35
33,264
Apr 16, 2026
10.76
10.76
10.69
10.71
10.29
124,095
Apr 15, 2026
10.76
10.78
10.75
10.75
10.32
423,056
Apr 14, 2026
10.75
10.78
10.75
10.78
10.35
32,363
Apr 13, 2026
10.73
10.76
10.73
10.76
10.33
35,367
Apr 10, 2026
10.74
10.75
10.74
10.74
10.31
116,951
Apr 9, 2026
10.74
10.75
10.73
10.74
10.31
12,774
Apr 8, 2026
10.71
10.74
10.71
10.74
10.31
64,574
Apr 7, 2026
10.68
10.73
10.68
10.72
10.30
99,490
Apr 6, 2026
10.67
10.71
10.66
10.67
10.25
47,466
Apr 2, 2026
10.65
10.69
10.65
10.67
10.25
35,178
Apr 1, 2026
10.68
10.68
10.65
10.65
10.23
56,267
Mar 31, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.68
10.68
10.65
10.65
10.23
29,319
Mar 30, 2026
10.69
10.73
10.69
10.71
10.23
83,017
Mar 27, 2026
10.71
10.72
10.69
10.71
10.23
35,893
Mar 26, 2026
10.71
10.74
10.69
10.69
10.21
45,120
Mar 25, 2026
10.70
10.72
10.68
10.68
10.20
39,690
Mar 24, 2026
10.68
10.70
10.68
10.68
10.20
36,229
Mar 23, 2026
10.70
10.72
10.69
10.70
10.22
30,223
Mar 20, 2026
10.70
10.73
10.68
10.73
10.24
73,464
Mar 19, 2026
10.72
10.73
10.69
10.73
10.24
47,450
Mar 18, 2026
10.72
10.74
10.70
10.70
10.22
25,076
Mar 17, 2026
10.71
10.74
10.71
10.73
10.24
35,746
Mar 16, 2026
10.71
10.74
10.71
10.74
10.25
24,753
Mar 13, 2026
10.70
10.73
10.70
10.71
10.23
76,684
Mar 12, 2026
10.70
10.73
10.70
10.72
10.24
12,486
Mar 11, 2026
10.69
10.72
10.69
10.72
10.23
48,556
Mar 10, 2026
10.70
10.71
10.69
10.71
10.23
17,804
Mar 9, 2026
10.67
10.69
10.66
10.68
10.20
76,641
Mar 6, 2026
10.70
10.71
10.68
10.68
10.19
50,825
Mar 5, 2026
10.70
10.73
10.69
10.73
10.24
23,267
Mar 4, 2026
10.69
10.73
10.69
10.73
10.24
19,031
Mar 3, 2026
10.73
10.73
10.68
10.69
10.21
180,128
Mar 2, 2026
10.74
10.74
10.70
10.72
10.24
35,794
Feb 27, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.75
10.77
10.70
10.74
10.25
43,755
Feb 26, 2026
10.74
10.80
10.74
10.80
10.25
45,091
Feb 25, 2026
10.74
10.77
10.74
10.76
10.21
42,710
Feb 24, 2026
10.75
10.78
10.74
10.78
10.23
19,508
Feb 23, 2026
10.75
10.77
10.73
10.75
10.20
32,988
Feb 20, 2026
10.77
10.77
10.75
10.77
10.22
31,348
Feb 19, 2026
10.74
10.77
10.72
10.77
10.22
47,043
Feb 18, 2026
10.70
10.73
10.70
10.73
10.19
92,105
Feb 17, 2026
10.68
10.70
10.68
10.70
10.16
44,972
Feb 13, 2026
10.75
10.75
10.68
10.68
10.14
45,352
Feb 12, 2026
10.76
10.76
10.71
10.75
10.20
92,340
Feb 11, 2026
10.76
10.77
10.74
10.75
10.20
36,839
Feb 10, 2026
10.72
10.76
10.71
10.76
10.21
47,536
Feb 9, 2026
10.66
10.72
10.66
10.72
10.18
26,960
Feb 6, 2026
10.68
10.70
10.65
10.65
10.11
49,888
Feb 5, 2026
10.63
10.68
10.61
10.68
10.14
56,045
Feb 4, 2026
10.62
10.66
10.61
10.66
10.12
81,394
Feb 3, 2026
10.66
10.66
10.60
10.63
10.09
69,453
Feb 2, 2026
10.65
10.65
10.62
10.64
10.10
14,162
Jan 30, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
10.67
10.67
10.62
10.67
10.13
45,321
Jan 29, 2026
10.66
10.70
10.66
10.70
10.10
28,950
Jan 28, 2026
10.71
10.71
10.65
10.65
10.05
63,228
Jan 27, 2026
10.68
10.70
10.67
10.70
10.10
30,049
Jan 26, 2026
10.71
10.71
10.63
10.63
10.03
23,919
Jan 23, 2026
10.66
10.70
10.65
10.70
10.10
32,656
Jan 22, 2026
10.66
10.68
10.64
10.68
10.07
76,017
Jan 21, 2026
10.67
10.68
10.62
10.64
10.04
59,458
Jan 20, 2026
10.72
10.72
10.65
10.66
10.06
53,162
Jan 19, 2026
10.67
10.72
10.65
10.69
10.09
73,777
Jan 16, 2026
10.72
10.75
10.65
10.67
10.07
63,611
Jan 15, 2026
10.74
10.74
10.70
10.71
10.11
205,655
Jan 14, 2026
10.77
10.77
10.72
10.73
10.12
72,003
Jan 13, 2026
10.79
10.79
10.73
10.73
10.13
108,610
Jan 12, 2026
10.80
10.81
10.79
10.79
10.18
56,394
Jan 9, 2026
10.79
10.80
10.77
10.79
10.18
37,662
Jan 8, 2026
10.79
10.79
10.77
10.78
10.17
51,952
Jan 7, 2026
10.80
10.80
10.78
10.79
10.18
24,217
Jan 6, 2026
10.77
10.79
10.73
10.79
10.18
103,340
Jan 5, 2026
10.78
10.84
10.75
10.75
10.15
128,313
Jan 2, 2026
10.83
10.86
10.79
10.80
10.19
60,028
Dec 31, 2025
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.84
10.87
10.83
10.86
10.25
25,390
Dec 30, 2025
10.91
10.91
10.86
10.89
10.22
44,065
Dec 29, 2025
10.89
10.93
10.85
10.89
10.22
32,292
Dec 24, 2025
10.87
10.90
10.85
10.89
10.22
4,602
Dec 23, 2025
10.88
10.88
10.85
10.88
10.21
35,584
Dec 22, 2025
10.87
10.90
10.85
10.90
10.23
48,457
Dec 19, 2025
10.88
10.91
10.88
10.90
10.23
30,111
Dec 18, 2025
10.90
10.90
10.87
10.90
10.23
25,260
Dec 17, 2025
10.88
10.90
10.86
10.88
10.21
50,164
Dec 16, 2025
10.82
10.88
10.82
10.88
10.21
12,685
Dec 15, 2025
10.88
10.88
10.84
10.85
10.18
13,291
Dec 12, 2025
10.87
10.87
10.84
10.84
10.17
11,133
Dec 11, 2025
10.85
10.86
10.84
10.86
10.19
12,042
Dec 10, 2025
10.88
10.88
10.85
10.88
10.21
28,238
Dec 9, 2025
10.88
10.88
10.84
10.87
10.20
32,686
Dec 8, 2025
10.85
10.88
10.85
10.88
10.21
40,330
Dec 5, 2025
10.87
10.87
10.83
10.87
10.20
44,613
Dec 4, 2025
10.86
10.87
10.84
10.87
10.20
9,048
Dec 3, 2025
10.83
10.87
10.83
10.85
10.18
24,580
Dec 2, 2025
10.81
10.84
10.81
10.82
10.15
26,473
Dec 1, 2025
10.84
10.86
10.82
10.82
10.15
25,471
Nov 28, 2025
0.07292
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.85
10.88
10.82
10.85
10.18
19,927
Nov 27, 2025
10.83
10.91
10.83
10.91
10.17
65,110
Nov 26, 2025
10.90
10.90
10.85
10.90
10.16
33,147
Nov 25, 2025
10.86
10.90
10.83
10.90
10.16
24,210
Nov 24, 2025
10.83
10.86
10.80
10.86
10.12
25,450
Nov 21, 2025
10.85
10.85
10.80
10.83
10.09
8,985
Nov 20, 2025
10.90
10.90
10.83
10.85
10.11
38,052
Nov 19, 2025
10.89
10.89
10.84
10.85
10.11
31,151
Nov 18, 2025
10.88
10.93
10.88
10.91
10.17
47,173
Nov 17, 2025
10.93
10.93
10.91
10.93
10.19
16,855
Nov 14, 2025
10.91
10.94
10.89
10.94
10.20
18,524
Nov 13, 2025
10.92
10.94
10.90
10.92
10.18
18,462
Nov 12, 2025
10.90
10.93
10.90
10.93
10.19
27,373
Nov 11, 2025
10.94
10.94
10.90
10.90
10.16
29,859
Nov 10, 2025
10.88
10.94
10.88
10.94
10.20
25,353
Nov 7, 2025
10.87
10.90
10.86
10.89
10.15
58,702
Nov 6, 2025
10.87
10.88
10.86
10.88
10.14
17,300
Nov 5, 2025
10.89
10.89
10.84
10.87
10.13
80,529
Nov 4, 2025
10.85
10.90
10.85
10.88
10.14
59,750
Nov 3, 2025
10.84
10.87
10.78
10.86
10.12
54,422
Oct 31, 2025
0.07292
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
10.82
10.85
10.78
10.84
10.10
63,452
Oct 30, 2025
10.83
10.90
10.83
10.89
10.08
59,012
