Financial News
North American Financial 15 Split Corp (OP: FNCSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 5.340 | 5.340 | 5.200 | 5.200 | 10,756 | -0.16(-2.99%) |
| Apr 28, 2022 | 5.300 | 5.360 | 5.288 | 5.360 | 2,030 | -0.05(-0.92%) |
| Apr 27, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 2,200 | -0.04(-0.73%) |
| Apr 25, 2022 | 5.450 | 0 | -0.27(-4.72%) | |||
| Apr 21, 2022 | 5.720 | 0 | +0.06(+1.06%) | |||
| Apr 20, 2022 | 5.670 | 5.670 | 5.660 | 5.660 | 1,600 | +0.16(+2.93%) |
| Apr 19, 2022 | 5.499 | 5.499 | 5.499 | 5.499 | 1,288 | +0.02(+0.46%) |
| Apr 18, 2022 | 5.500 | 5.500 | 5.474 | 5.474 | 1,631 | -0.10(-1.88%) |
| Apr 12, 2022 | 5.579 | 50 | -0.00(-0.03%) | |||
| Apr 11, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 244 | -0.05(-0.89%) |
| Apr 08, 2022 | 5.610 | 5.630 | 5.610 | 5.630 | 4,000 | +0.05(+0.90%) |
| Apr 07, 2022 | 5.540 | 5.580 | 5.480 | 5.580 | 1,649 | -0.04(-0.71%) |
| Apr 06, 2022 | 5.586 | 5.630 | 5.570 | 5.620 | 5,439 | -0.14(-2.43%) |
| Apr 05, 2022 | 5.750 | 5.760 | 5.750 | 5.760 | 906 | -0.01(-0.18%) |
| Apr 04, 2022 | 5.760 | 5.770 | 5.760 | 5.770 | 510 | -0.06(-1.03%) |
| Mar 31, 2022 | 5.830 | 0 | -0.05(-0.85%) | |||
| Mar 30, 2022 | 5.880 | 5.880 | 5.880 | 5.880 | 188 | +0.00(+0.00%) |
| Mar 29, 2022 | 5.880 | 5.888 | 5.880 | 5.880 | 1,832 | +0.00(+0.00%) |
| Mar 28, 2022 | 5.900 | 5.900 | 5.880 | 5.880 | 1,065 | +0.00(+0.00%) |
| Mar 24, 2022 | 5.880 | 2 | -0.01(-0.14%) | |||
| Mar 23, 2022 | 5.888 | 5.888 | 5.888 | 5.888 | 179 | -0.03(-0.53%) |
| Mar 22, 2022 | 5.920 | 5.920 | 5.920 | 5.920 | 300 | +0.06(+1.02%) |
| Mar 21, 2022 | 5.850 | 5.860 | 5.850 | 5.860 | 620 | +0.11(+1.91%) |
| Mar 18, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 1,300 | +0.20(+3.60%) |
| Mar 14, 2022 | 5.550 | 0 | +0.01(+0.18%) | |||
| Mar 11, 2022 | 5.550 | 5.550 | 5.540 | 5.540 | 1,131 | +0.20(+3.67%) |
| Mar 09, 2022 | 5.344 | 0 | +0.16(+3.17%) | |||
| Mar 08, 2022 | 5.058 | 5.180 | 4.750 | 5.180 | 3,503 | -0.21(-3.90%) |
| Mar 07, 2022 | 5.291 | 5.390 | 5.240 | 5.390 | 1,940 | -0.24(-4.26%) |
| Mar 04, 2022 | 5.600 | 5.631 | 5.600 | 5.630 | 2,000 | -0.17(-2.93%) |
| Mar 03, 2022 | 5.810 | 5.810 | 5.800 | 5.800 | 632 | -0.05(-0.85%) |
| Mar 02, 2022 | 5.850 | 5.850 | 5.800 | 5.850 | 717 | +0.04(+0.69%) |
| Mar 01, 2022 | 5.900 | 5.900 | 5.800 | 5.810 | 2,112 | -0.06(-1.06%) |
| Feb 28, 2022 | 5.872 | 5.872 | 5.872 | 5.872 | 310 | -0.03(-0.47%) |
| Feb 25, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 375 | +0.09(+1.55%) |
| Feb 24, 2022 | 5.810 | 5.810 | 5.410 | 5.810 | 1,200 | -0.14(-2.32%) |
| Feb 23, 2022 | 5.950 | 5.950 | 5.948 | 5.948 | 1,250 | +0.05(+0.81%) |
| Feb 22, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 361 | +0.02(+0.34%) |
| Feb 18, 2022 | 5.880 | 0 | -0.05(-0.81%) | |||
| Feb 17, 2022 | 5.930 | 5.930 | 5.928 | 5.928 | 376 | -0.05(-0.87%) |
| Feb 16, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 520 | +0.01(+0.17%) |
| Feb 15, 2022 | 5.970 | 5.970 | 5.970 | 5.970 | 203 | +0.05(+0.85%) |
| Feb 14, 2022 | 5.930 | 5.930 | 5.900 | 5.920 | 2,647 | -0.08(-1.34%) |
| Feb 11, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 2,075 | -0.04(-0.65%) |
| Feb 10, 2022 | 6.039 | 6.070 | 6.039 | 6.039 | 937 | -0.03(-0.49%) |
| Feb 09, 2022 | 6.069 | 6.069 | 6.069 | 6.069 | 400 | +0.07(+1.18%) |
| Feb 08, 2022 | 6.029 | 6.029 | 5.998 | 5.998 | 2,301 | +0.09(+1.49%) |
| Feb 04, 2022 | 5.910 | 1 | -0.01(-0.20%) | |||
| Feb 02, 2022 | 5.912 | 5.922 | 5.912 | 5.922 | 1,621 | +0.02(+0.38%) |
| Feb 01, 2022 | 5.900 | 5.900 | 5.899 | 5.899 | 1,113 | -0.03(-0.44%) |
| Jan 31, 2022 | 5.925 | 5.925 | 5.925 | 5.925 | 503 | +0.08(+1.40%) |
| Jan 28, 2022 | 5.843 | 5.843 | 5.843 | 5.843 | 129 | -0.14(-2.29%) |
| Jan 27, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 338 | +0.00(+0.00%) |
| Jan 26, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 1,185 | +0.05(+0.82%) |
| Jan 21, 2022 | 5.931 | 0 | -0.15(-2.42%) | |||
| Jan 20, 2022 | 6.079 | 6.079 | 6.077 | 6.079 | 253 | -0.21(-3.36%) |
| Jan 19, 2022 | 6.290 | 6.290 | 6.290 | 6.290 | 195 | +0.03(+0.42%) |
| Jan 18, 2022 | 6.264 | 6.264 | 6.264 | 6.264 | 932 | +0.27(+4.44%) |
| Jan 10, 2022 | 5.998 | 0 | +0.03(+0.46%) | |||
| Jan 05, 2022 | 5.970 | 5.970 | 5.970 | 0 | +0.18(+3.04%) | |
| Dec 21, 2021 | 5.794 | 5.794 | 5.794 | 0 | +0.07(+1.29%) | |
| Dec 20, 2021 | 5.720 | 5.720 | 5.720 | 5.720 | 2,000 | -0.01(-0.13%) |
| Dec 17, 2021 | 5.728 | 5.728 | 5.728 | 5.728 | 200 | -0.16(-2.76%) |
| Dec 16, 2021 | 5.890 | 5.890 | 5.890 | 5.890 | 1,000 | +0.00(+0.00%) |
| Dec 09, 2021 | 5.890 | 5.890 | 5.890 | 0 | -0.00(-0.07%) | |
| Dec 07, 2021 | 5.894 | 5.894 | 5.894 | 5 | +0.09(+1.63%) | |
| Dec 06, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 443 | -0.17(-2.79%) |
| Nov 26, 2021 | 5.966 | 5.966 | 5.966 | 9 | -0.01(-0.22%) | |
| Nov 19, 2021 | 5.979 | 5.979 | 5.979 | 0 | +0.01(+0.16%) | |
| Nov 17, 2021 | 5.970 | 5.970 | 5.970 | 0 | -0.02(-0.38%) | |
| Nov 02, 2021 | 5.993 | 5.993 | 5.993 | 0 | -0.12(-1.92%) | |
| Oct 26, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 797 | +0.41(+7.19%) |
| Oct 01, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Sep 28, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| Sep 22, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.71%) | |
| Sep 20, 2021 | 5.550 | 5.550 | 5.550 | 0 | -0.20(-3.49%) | |
| Sep 16, 2021 | 5.750 | 5.750 | 5.750 | 0 | -0.00(-0.03%) | |
| Sep 15, 2021 | 5.745 | 5.752 | 5.745 | 5.752 | 3,897 | -0.07(-1.13%) |
| Aug 30, 2021 | 5.817 | 5.817 | 5.817 | 0 | -0.07(-1.17%) | |
| Aug 26, 2021 | 5.886 | 5.886 | 5.886 | 0 | +0.09(+1.49%) | |
| Aug 10, 2021 | 5.800 | 5.800 | 5.800 | 7 | +0.08(+1.35%) | |
| Jul 23, 2021 | 5.723 | 5.723 | 5.723 | 0 | -0.20(-3.33%) | |
| Jul 06, 2021 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
| Jul 02, 2021 | 5.920 | 5.930 | 5.920 | 5.920 | 700 | -0.14(-2.37%) |
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.
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.
