NORTH AMERICAN FINANCIAL 15 SPL - Price History
Monthly price history for FFN.TO (NORTH AMERICAN FINANCIAL 15 SPL)
Date | Adjusted price | Real price |
---|---|---|
June 2024 | CA$5.89 | CA$5.89 |
May 2024 | CA$5.89 | CA$5.89 |
April 2024 | CA$5.32 | CA$5.32 |
March 2024 | CA$5.52 | CA$5.63 |
February 2024 | CA$4.74 | CA$4.94 |
January 2024 | CA$4.18 | CA$4.45 |
December 2023 | CA$4.14 | CA$4.41 |
November 2023 | CA$3.04 | CA$3.24 |
October 2023 | CA$2.39 | CA$2.55 |
September 2023 | CA$2.88 | CA$3.07 |
August 2023 | CA$3.14 | CA$3.35 |
July 2023 | CA$3.89 | CA$4.14 |
June 2023 | CA$3.54 | CA$3.77 |
May 2023 | CA$3.53 | CA$3.76 |
April 2023 | CA$3.95 | CA$4.21 |
March 2023 | CA$4.06 | CA$4.32 |
February 2023 | CA$5.35 | CA$5.70 |
January 2023 | CA$5.11 | CA$5.55 |
December 2022 | CA$3.81 | CA$4.22 |
November 2022 | CA$5.31 | CA$5.89 |
October 2022 | CA$3.74 | CA$4.22 |
September 2022 | CA$3.40 | CA$3.84 |
August 2022 | CA$3.72 | CA$4.20 |
July 2022 | CA$3.94 | CA$4.45 |
June 2022 | CA$3.57 | CA$4.03 |
May 2022 | CA$5.37 | CA$6.07 |
April 2022 | CA$5.87 | CA$6.63 |
March 2022 | CA$6.32 | CA$7.26 |
February 2022 | CA$6.39 | CA$7.45 |
January 2022 | CA$6.30 | CA$7.46 |
December 2021 | CA$6.19 | CA$7.44 |
November 2021 | CA$6.14 | CA$7.49 |
October 2021 | CA$5.99 | CA$7.42 |
September 2021 | CA$5.72 | CA$7.19 |
August 2021 | CA$5.71 | CA$7.30 |
July 2021 | CA$5.53 | CA$7.18 |
June 2021 | CA$5.55 | CA$7.31 |
May 2021 | CA$5.59 | CA$7.48 |
April 2021 | CA$5.30 | CA$7.20 |
March 2021 | CA$5.10 | CA$7.04 |
February 2021 | CA$4.54 | CA$6.37 |
January 2021 | CA$3.52 | CA$5.02 |
December 2020 | CA$2.81 | CA$4.10 |
November 2020 | CA$2.92 | CA$4.26 |
October 2020 | CA$1.75 | CA$2.58 |
September 2020 | CA$2.08 | CA$3.07 |
August 2020 | CA$2.28 | CA$3.36 |
July 2020 | CA$2.02 | CA$2.97 |
June 2020 | CA$2.53 | CA$3.72 |
May 2020 | CA$2.62 | CA$3.86 |
April 2020 | CA$3.18 | CA$4.69 |
March 2020 | CA$2.67 | CA$3.93 |
February 2020 | CA$3.95 | CA$5.82 |
January 2020 | CA$4.82 | CA$7.21 |
December 2019 | CA$4.60 | CA$6.99 |
November 2019 | CA$4.51 | CA$6.14 |
October 2019 | CA$4.13 | CA$5.71 |
September 2019 | CA$4.21 | CA$5.92 |
August 2019 | CA$3.49 | CA$4.99 |
July 2019 | CA$4.34 | CA$6.21 |
June 2019 | CA$4.33 | CA$6.29 |
May 2019 | CA$4.09 | CA$6.04 |
April 2019 | CA$4.51 | CA$6.76 |
March 2019 | CA$4 | CA$6.09 |
February 2019 | CA$4.59 | CA$7.10 |
January 2019 | CA$4.06 | CA$6.36 |
December 2018 | CA$2.77 | CA$4.41 |
November 2018 | CA$4.31 | CA$6.86 |
October 2018 | CA$4.35 | CA$7.02 |
September 2018 | CA$5.12 | CA$8.39 |
August 2018 | CA$5.09 | CA$8.44 |
July 2018 | CA$5.31 | CA$8.90 |
June 2018 | CA$5.20 | CA$8.83 |
May 2018 | CA$5.18 | CA$8.88 |
April 2018 | CA$5.13 | CA$8.90 |
March 2018 | CA$5.02 | CA$8.80 |
February 2018 | CA$5.04 | CA$8.95 |
January 2018 | CA$4.99 | CA$8.95 |
December 2017 | CA$4.80 | CA$8.70 |
November 2017 | CA$4.80 | CA$8.80 |
October 2017 | CA$4.70 | CA$8.73 |
September 2017 | CA$4.87 | CA$9.14 |
August 2017 | CA$4.80 | CA$9.12 |
July 2017 | CA$4.74 | CA$9.10 |
June 2017 | CA$4.55 | CA$8.83 |
May 2017 | CA$4.39 | CA$8.62 |
April 2017 | CA$4.30 | CA$8.53 |
March 2017 | CA$4.62 | CA$9.28 |
February 2017 | CA$4.73 | CA$9.60 |
January 2017 | CA$4.36 | CA$8.94 |
December 2016 | CA$4.39 | CA$9.10 |
November 2016 | CA$3.88 | CA$8.12 |
October 2016 | CA$3.16 | CA$6.70 |
September 2016 | CA$2.87 | CA$6.18 |
August 2016 | CA$2.73 | CA$5.97 |
July 2016 | CA$2.68 | CA$5.85 |
June 2016 | CA$2.41 | CA$5.35 |
May 2016 | CA$2.68 | CA$5.97 |
April 2016 | CA$2.82 | CA$6.28 |
March 2016 | CA$2.51 | CA$5.67 |
February 2016 | CA$2.13 | CA$4.80 |
January 2016 | CA$2.87 | CA$6.48 |
December 2015 | CA$3.68 | CA$8.43 |
November 2015 | CA$3.64 | CA$8.46 |
October 2015 | CA$3.69 | CA$8.66 |
September 2015 | CA$3.39 | CA$8.06 |
August 2015 | CA$3.49 | CA$8.40 |
July 2015 | CA$3.61 | CA$8.80 |
June 2015 | CA$3.49 | CA$8.60 |
May 2015 | CA$3.45 | CA$8.60 |
April 2015 | CA$3.47 | CA$8.75 |
March 2015 | CA$3.20 | CA$8.15 |
February 2015 | CA$3.12 | CA$8.05 |
January 2015 | CA$2.88 | CA$7.51 |
December 2014 | CA$3.06 | CA$8.08 |
November 2014 | CA$3.13 | CA$8.39 |
October 2014 | CA$3.01 | CA$8.15 |
September 2014 | CA$2.84 | CA$7.78 |
August 2014 | CA$2.94 | CA$8.18 |
July 2014 | CA$2.83 | CA$7.96 |
June 2014 | CA$2.86 | CA$8.14 |
May 2014 | CA$2.71 | CA$7.80 |
April 2014 | CA$2.71 | CA$7.90 |
March 2014 | CA$2.68 | CA$7.92 |
February 2014 | CA$2.58 | CA$7.73 |
January 2014 | CA$2.43 | CA$7.38 |
December 2013 | CA$2.45 | CA$7.54 |
November 2013 | CA$2.36 | CA$7.34 |
October 2013 | CA$2.25 | CA$7.10 |
September 2013 | CA$1.93 | CA$6.18 |
August 2013 | CA$1.88 | CA$6.11 |
July 2013 | CA$1.95 | CA$6.44 |
June 2013 | CA$1.54 | CA$5.16 |
May 2013 | CA$1.63 | CA$5.47 |
April 2013 | CA$1.34 | CA$4.59 |
March 2013 | CA$1.47 | CA$5.03 |
February 2013 | CA$1.48 | CA$5.17 |
January 2013 | CA$1.27 | CA$4.43 |
December 2012 | CA$0.96 | CA$3.34 |
November 2012 | CA$0.84 | CA$2.92 |
October 2012 | CA$0.90 | CA$3.13 |
September 2012 | CA$0.87 | CA$3.04 |
August 2012 | CA$0.89 | CA$3.10 |
July 2012 | CA$0.95 | CA$3.32 |
June 2012 | CA$0.96 | CA$3.36 |
May 2012 | CA$0.90 | CA$3.13 |
April 2012 | CA$1.16 | CA$4.05 |
March 2012 | CA$1.26 | CA$4.40 |
February 2012 | CA$1.08 | CA$3.77 |
January 2012 | CA$0.95 | CA$3.30 |
December 2011 | CA$0.89 | CA$3.10 |
November 2011 | CA$0.78 | CA$2.73 |
October 2011 | CA$0.99 | CA$3.44 |
September 2011 | CA$0.80 | CA$2.80 |
August 2011 | CA$1 | CA$3.50 |
July 2011 | CA$1.17 | CA$4.09 |
June 2011 | CA$1.25 | CA$4.35 |
May 2011 | CA$1.46 | CA$5.07 |
April 2011 | CA$1.77 | CA$6.15 |
March 2011 | CA$2.27 | CA$7.90 |
February 2011 | CA$2.41 | CA$8.50 |
January 2011 | CA$1.90 | CA$6.80 |
December 2010 | CA$1.58 | CA$5.71 |
November 2010 | CA$1.11 | CA$4.10 |
October 2010 | CA$1.04 | CA$3.85 |
September 2010 | CA$1.20 | CA$4.44 |
August 2010 | CA$1.17 | CA$4.30 |
July 2010 | CA$1.46 | CA$5.40 |
June 2010 | CA$1.41 | CA$5.20 |
May 2010 | CA$1.73 | CA$6.38 |
April 2010 | CA$1.88 | CA$7.04 |
March 2010 | CA$1.88 | CA$7.16 |
February 2010 | CA$1.51 | CA$5.81 |
January 2010 | CA$1.69 | CA$6.50 |
December 2009 | CA$1.70 | CA$6.65 |
November 2009 | CA$1.51 | CA$6.01 |
October 2009 | CA$1.87 | CA$7.54 |
September 2009 | CA$1.81 | CA$7.39 |
August 2009 | CA$1.60 | CA$6.61 |
July 2009 | CA$1.47 | CA$6.20 |
June 2009 | CA$1.09 | CA$4.60 |
May 2009 | CA$0.94 | CA$3.95 |
April 2009 | CA$0.81 | CA$3.42 |
March 2009 | CA$0.71 | CA$3 |
February 2009 | CA$0.58 | CA$2.46 |
January 2009 | CA$0.52 | CA$2.20 |
December 2008 | CA$0.59 | CA$2.50 |
November 2008 | CA$0.86 | CA$3.61 |
October 2008 | CA$1.76 | CA$7.40 |
September 2008 | CA$1.93 | CA$8.23 |
August 2008 | CA$2.21 | CA$9.54 |
July 2008 | CA$2.16 | CA$9.46 |
June 2008 | CA$2.13 | CA$9.40 |
May 2008 | CA$2.40 | CA$10.70 |
April 2008 | CA$2.31 | CA$10.40 |
March 2008 | CA$2.13 | CA$9.70 |
February 2008 | CA$2.18 | CA$10 |
January 2008 | CA$2.32 | CA$10.79 |
December 2007 | CA$2.36 | CA$11.05 |
November 2007 | CA$2.68 | CA$12.67 |
October 2007 | CA$2.84 | CA$13.54 |
September 2007 | CA$2.96 | CA$14.20 |
August 2007 | CA$2.92 | CA$14.14 |
July 2007 | CA$3.01 | CA$14.68 |
June 2007 | CA$3.06 | CA$15 |
May 2007 | CA$3.17 | CA$15.68 |
April 2007 | CA$3.15 | CA$15.65 |
March 2007 | CA$3.19 | CA$15.97 |
February 2007 | CA$3.13 | CA$15.74 |
January 2007 | CA$3.12 | CA$15.80 |
December 2006 | CA$3.07 | CA$15.67 |
November 2006 | CA$2.95 | CA$15.15 |
October 2006 | CA$2.90 | CA$15 |
September 2006 | CA$2.84 | CA$14.75 |
August 2006 | CA$2.77 | CA$14.52 |
July 2006 | CA$2.77 | CA$14.59 |
June 2006 | CA$2.77 | CA$14.72 |
May 2006 | CA$2.80 | CA$14.97 |
April 2006 | CA$2.83 | CA$15.25 |
March 2006 | CA$2.78 | CA$15.30 |
February 2006 | CA$2.85 | CA$15.80 |
January 2006 | CA$2.69 | CA$15 |
December 2005 | CA$2.61 | CA$14.66 |
November 2005 | CA$2.56 | CA$14.50 |
October 2005 | CA$2.44 | CA$13.88 |
September 2005 | CA$2.35 | CA$13.50 |
August 2005 | CA$2.36 | CA$13.63 |
July 2005 | CA$2.45 | CA$14.25 |
June 2005 | CA$2.40 | CA$14.04 |
May 2005 | CA$2.42 | CA$14.30 |
April 2005 | CA$2.33 | CA$13.86 |
March 2005 | CA$2.38 | CA$14.24 |
February 2005 | CA$2.48 | CA$14.97 |
January 2005 | CA$2.42 | CA$14.70 |
December 2004 | CA$2.45 | CA$15 |
November 2004 | CA$2.39 | CA$14.70 |
October 2004 | CA$2.34 | CA$14.47 |
FFN.TO
Price: CA$5.89
Dividend Yield: 0.04%
Forward Dividend Yield: 1.92%
Payout Ratio: -9.22%
Dividend Per Share: 0.11 CAD
Earnings Per Share: -1.30 CAD
P/E Ratio: -4.53
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 118000
Market Capitalization: 300.5 million
Average Dividend Frequency: 11
Years Paying Dividends: 21
DGR3: -13.71%
DGR5: -12.36%
DGR10: 5.17%