North American Financial 15 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7.293 | 7.425 | 7.293 | 7.425 | 5.502 | 321,300 |
| 2025-05-15 | 7.172 | 7.260 | 7.150 | 7.260 | 5.379 | 269,100 |
| 2025-05-14 | 7.150 | 7.172 | 7.106 | 7.172 | 5.314 | 143,600 |
| 2025-05-13 | 7.051 | 7.139 | 7.007 | 7.139 | 5.290 | 281,800 |
| 2025-05-12 | 6.974 | 7.095 | 6.820 | 6.996 | 5.184 | 541,200 |
| 2025-05-09 | 6.677 | 6.809 | 6.666 | 6.721 | 4.980 | 376,900 |
| 2025-05-08 | 6.578 | 6.710 | 6.556 | 6.688 | 4.956 | 245,600 |
| 2025-05-07 | 6.523 | 6.589 | 6.512 | 6.578 | 4.874 | 146,000 |
| 2025-05-06 | 6.523 | 6.545 | 6.446 | 6.490 | 4.809 | 91,800 |
| 2025-05-05 | 6.490 | 6.600 | 6.468 | 6.534 | 4.841 | 118,100 |
| 2025-05-02 | 6.424 | 6.534 | 6.391 | 6.534 | 4.841 | 143,300 |
| 2025-05-01 | 6.369 | 6.435 | 6.347 | 6.380 | 4.727 | 100,700 |
| 2025-04-30 | 6.391 | 6.446 | 6.248 | 6.369 | 4.719 | 356,800 |
| 2025-04-29 | 6.556 | 6.666 | 6.501 | 6.655 | 4.847 | 532,100 |
| 2025-04-28 | 6.501 | 6.512 | 6.413 | 6.512 | 4.743 | 288,200 |
| 2025-04-25 | 6.314 | 6.413 | 6.292 | 6.380 | 4.647 | 286,800 |
| 2025-04-24 | 6.215 | 6.314 | 6.193 | 6.314 | 4.599 | 216,500 |
| 2025-04-23 | 6.182 | 6.314 | 6.160 | 6.215 | 4.527 | 401,600 |
| 2025-04-22 | 5.940 | 6.028 | 5.896 | 5.995 | 4.367 | 244,700 |
| 2025-04-21 | 5.885 | 5.940 | 5.841 | 5.896 | 4.295 | 205,000 |
| 2025-04-17 | 5.995 | 5.995 | 5.830 | 5.918 | 4.311 | 110,100 |
| 2025-04-16 | 5.995 | 6.039 | 5.885 | 5.940 | 4.327 | 258,300 |
| 2025-04-15 | 6.050 | 6.105 | 6.006 | 6.028 | 4.391 | 327,800 |
| 2025-04-14 | 5.918 | 6.039 | 5.808 | 5.984 | 4.359 | 329,700 |
| 2025-04-11 | 5.731 | 5.797 | 5.610 | 5.764 | 4.198 | 463,600 |
| 2025-04-10 | 5.775 | 5.786 | 5.599 | 5.698 | 4.150 | 539,300 |
| 2025-04-09 | 5.236 | 6.094 | 5.170 | 5.929 | 4.319 | 858,500 |
| 2025-04-08 | 6.127 | 6.127 | 5.280 | 5.335 | 3.886 | 702,900 |
| 2025-04-07 | 4.950 | 5.665 | 4.763 | 5.588 | 4.070 | 978,400 |
| 2025-04-04 | 5.940 | 5.940 | 5.555 | 5.643 | 4.110 | 1,077,900 |
| 2025-04-03 | 6.347 | 6.490 | 6.204 | 6.248 | 4.551 | 768,800 |
| 2025-04-02 | 6.457 | 6.633 | 6.402 | 6.611 | 4.815 | 233,200 |
| 2025-04-01 | 6.655 | 6.655 | 6.457 | 6.567 | 4.783 | 238,300 |
| 2025-03-31 | 6.534 | 6.655 | 6.413 | 6.644 | 4.839 | 297,300 |
| 2025-03-28 | 6.875 | 6.897 | 6.677 | 6.732 | 4.821 | 418,100 |
| 2025-03-27 | 6.941 | 6.941 | 6.787 | 6.886 | 4.931 | 250,500 |
| 2025-03-26 | 7.029 | 7.040 | 6.919 | 6.963 | 4.987 | 375,200 |
| 2025-03-25 | 6.930 | 6.996 | 6.919 | 6.996 | 5.010 | 361,500 |
| 2025-03-24 | 6.875 | 6.930 | 6.842 | 6.919 | 4.955 | 414,900 |
| 2025-03-21 | 6.732 | 6.809 | 6.666 | 6.809 | 4.876 | 215,400 |
| 2025-03-20 | 6.765 | 6.809 | 6.721 | 6.809 | 4.876 | 250,500 |
| 2025-03-19 | 6.677 | 6.743 | 6.633 | 6.721 | 4.813 | 306,600 |
| 2025-03-18 | 6.666 | 6.666 | 6.534 | 6.622 | 4.742 | 167,900 |
| 2025-03-17 | 6.446 | 6.688 | 6.446 | 6.644 | 4.758 | 335,800 |
| 2025-03-14 | 6.424 | 6.446 | 6.336 | 6.402 | 4.585 | 430,800 |
| 2025-03-13 | 6.534 | 6.567 | 6.270 | 6.314 | 4.522 | 408,500 |
| 2025-03-12 | 6.523 | 6.633 | 6.468 | 6.534 | 4.679 | 316,900 |
| 2025-03-11 | 6.611 | 6.710 | 6.226 | 6.402 | 4.585 | 637,200 |
| 2025-03-10 | 6.721 | 6.776 | 6.512 | 6.578 | 4.711 | 578,900 |
| 2025-03-07 | 6.831 | 6.930 | 6.710 | 6.864 | 4.916 | 284,200 |
| 2025-03-06 | 6.952 | 6.952 | 6.710 | 6.820 | 4.884 | 510,000 |
| 2025-03-05 | 6.710 | 7.062 | 6.710 | 7.062 | 5.057 | 567,200 |
| 2025-03-04 | 6.666 | 6.809 | 6.336 | 6.655 | 4.766 | 1,243,700 |
| 2025-03-03 | 7.502 | 7.557 | 6.743 | 6.875 | 4.924 | 802,900 |
| 2025-02-28 | 7.392 | 7.546 | 7.370 | 7.524 | 5.388 | 358,800 |
| 2025-02-27 | 7.667 | 7.700 | 7.612 | 7.656 | 5.402 | 321,300 |
| 2025-02-26 | 7.700 | 7.700 | 7.645 | 7.667 | 5.410 | 264,000 |
| 2025-02-25 | 7.645 | 7.700 | 7.579 | 7.667 | 5.410 | 218,200 |
| 2025-02-24 | 7.689 | 7.700 | 7.590 | 7.656 | 5.402 | 209,500 |
| 2025-02-21 | 7.700 | 7.722 | 7.568 | 7.634 | 5.386 | 430,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1130 CAD |
| 2026-08-31 | 0.1130 CAD |
| 2026-07-31 | 0.1130 CAD |
| 2026-06-30 | 0.1130 CAD |
| 2026-05-29 | 0.1130 CAD |
| 2026-04-30 | 0.1130 CAD |
| 2026-03-31 | 0.1130 CAD |
| 2026-02-27 | 0.1130 CAD |
| 2026-01-30 | 0.1130 CAD |
| 2025-12-31 | 0.1130 CAD |
| 2025-11-28 | 0.1130 CAD |
| 2025-10-31 | 0.1130 CAD |
| 2025-09-29 | 0.1130 CAD |
| 2025-08-29 | 0.1130 CAD |
| 2025-07-31 | 0.1130 CAD |
| 2025-06-30 | 0.1130 CAD |
| 2025-05-30 | 0.1130 CAD |
| 2025-04-30 | 0.1130 CAD |
| 2025-03-31 | 0.1130 CAD |
| 2025-02-28 | 0.1130 CAD |
| 2025-01-31 | 0.1130 CAD |
| 2024-12-31 | 0.1130 CAD |
| 2024-11-29 | 0.1130 CAD |
| 2024-10-31 | 0.1130 CAD |
| 2024-09-27 | 0.1130 CAD |
| 2024-08-30 | 0.1130 CAD |
| 2024-07-31 | 0.1130 CAD |
| 2024-06-28 | 0.1130 CAD |
| 2024-05-31 | 0.1130 CAD |
| 2024-04-29 | 0.1130 CAD |
| 2024-03-27 | 0.1130 CAD |
| 2024-02-28 | 0.1130 CAD |
| 2023-02-27 | 0.1130 CAD |
| 2023-01-30 | 0.1130 CAD |
| 2022-11-29 | 0.1130 CAD |
| 2022-04-28 | 0.1130 CAD |
| 2022-03-30 | 0.1130 CAD |
| 2022-02-25 | 0.1130 CAD |
| 2022-01-28 | 0.1130 CAD |
| 2021-12-30 | 0.1130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.