FIRST NATIONAL FINANCIAL CORP. - Price History
Monthly price history for FN.TO (FIRST NATIONAL FINANCIAL CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$37.56 | CA$37.56 |
| March 2024 | CA$37.62 | CA$37.62 |
| February 2024 | CA$39.99 | CA$40.21 |
| January 2024 | CA$40.14 | CA$40.56 |
| December 2023 | CA$37.79 | CA$38.38 |
| November 2023 | CA$35.99 | CA$36.75 |
| October 2023 | CA$33.04 | CA$34.60 |
| September 2023 | CA$33.84 | CA$35.65 |
| August 2023 | CA$35.30 | CA$37.40 |
| July 2023 | CA$36.71 | CA$39.09 |
| June 2023 | CA$35.47 | CA$37.97 |
| May 2023 | CA$35.64 | CA$38.35 |
| April 2023 | CA$34.96 | CA$37.81 |
| March 2023 | CA$35.06 | CA$38.12 |
| February 2023 | CA$35.94 | CA$39.29 |
| January 2023 | CA$35.74 | CA$39.27 |
| December 2022 | CA$32.97 | CA$36.42 |
| November 2022 | CA$32.48 | CA$36.08 |
| October 2022 | CA$30.62 | CA$34.20 |
| September 2022 | CA$32.06 | CA$36.01 |
| August 2022 | CA$32.93 | CA$37.19 |
| July 2022 | CA$33.01 | CA$37.48 |
| June 2022 | CA$29.01 | CA$33.11 |
| May 2022 | CA$32.32 | CA$37.11 |
| April 2022 | CA$31.46 | CA$36.32 |
| March 2022 | CA$34.93 | CA$40.53 |
| February 2022 | CA$37.88 | CA$44.16 |
| January 2022 | CA$37.41 | CA$43.81 |
| December 2021 | CA$35.32 | CA$41.56 |
| November 2021 | CA$34.86 | CA$41.21 |
| October 2021 | CA$34.08 | CA$41.65 |
| September 2021 | CA$35.43 | CA$43.50 |
| August 2021 | CA$37.56 | CA$46.32 |
| July 2021 | CA$37.24 | CA$46.11 |
| June 2021 | CA$39.57 | CA$49.21 |
| May 2021 | CA$42.37 | CA$52.90 |
| April 2021 | CA$41.14 | CA$51.56 |
| March 2021 | CA$39.35 | CA$49.48 |
| February 2021 | CA$35.11 | CA$44.31 |
| January 2021 | CA$34.50 | CA$43.70 |
| December 2020 | CA$32.61 | CA$41.48 |
| November 2020 | CA$30.30 | CA$38.70 |
| October 2020 | CA$28.47 | CA$37 |
| September 2020 | CA$24.52 | CA$32.01 |
| August 2020 | CA$25.27 | CA$33.15 |
| July 2020 | CA$26.19 | CA$34.51 |
| June 2020 | CA$21.33 | CA$28.24 |
| May 2020 | CA$22.94 | CA$30.55 |
| April 2020 | CA$23.89 | CA$31.99 |
| March 2020 | CA$18.51 | CA$24.92 |
| February 2020 | CA$25.35 | CA$34.35 |
| January 2020 | CA$28.18 | CA$38.35 |
| December 2019 | CA$27.86 | CA$38.08 |
| November 2019 | CA$30.55 | CA$41.93 |
| October 2019 | CA$30.76 | CA$42.89 |
| September 2019 | CA$27.86 | CA$39 |
| August 2019 | CA$25.96 | CA$36.50 |
| July 2019 | CA$23.20 | CA$32.75 |
| June 2019 | CA$22.02 | CA$31.25 |
| May 2019 | CA$21.39 | CA$30.50 |
| April 2019 | CA$22.43 | CA$32.16 |
| March 2019 | CA$21.21 | CA$30.56 |
| February 2019 | CA$20.23 | CA$29.30 |
| January 2019 | CA$19.78 | CA$28.81 |
| December 2018 | CA$18.75 | CA$27.46 |
| November 2018 | CA$19.58 | CA$28.84 |
| October 2018 | CA$17.57 | CA$26.94 |
| September 2018 | CA$18.87 | CA$29.10 |
| August 2018 | CA$18.80 | CA$29.14 |
| July 2018 | CA$19 | CA$29.61 |
| June 2018 | CA$18.20 | CA$28.52 |
| May 2018 | CA$17.44 | CA$27.47 |
| April 2018 | CA$16.76 | CA$26.55 |
| March 2018 | CA$16.19 | CA$25.80 |
| February 2018 | CA$17.17 | CA$27.52 |
| January 2018 | CA$17.71 | CA$28.54 |
| December 2017 | CA$17.78 | CA$28.80 |
| November 2017 | CA$18.11 | CA$29.50 |
| October 2017 | CA$16.79 | CA$28.70 |
| September 2017 | CA$15.39 | CA$26.46 |
| August 2017 | CA$14.93 | CA$25.82 |
| July 2017 | CA$14.37 | CA$25 |
| June 2017 | CA$15.52 | CA$27.15 |
| May 2017 | CA$14.36 | CA$25.28 |
| April 2017 | CA$13 | CA$23.01 |
| March 2017 | CA$14.99 | CA$26.70 |
| February 2017 | CA$15.02 | CA$26.91 |
| January 2017 | CA$16.06 | CA$28.92 |
| December 2016 | CA$14.88 | CA$26.93 |
| November 2016 | CA$14.46 | CA$26.31 |
| October 2016 | CA$13.37 | CA$24.45 |
| September 2016 | CA$17.38 | CA$31.97 |
| August 2016 | CA$16.08 | CA$29.72 |
| July 2016 | CA$16.27 | CA$30.21 |
| June 2016 | CA$16.07 | CA$29.97 |
| May 2016 | CA$15.95 | CA$29.89 |
| April 2016 | CA$15.14 | CA$28.50 |
| March 2016 | CA$13.67 | CA$25.86 |
| February 2016 | CA$11.30 | CA$21.50 |
| January 2016 | CA$11.48 | CA$21.98 |
| December 2015 | CA$11.65 | CA$22.43 |
| November 2015 | CA$11.74 | CA$22.75 |
| October 2015 | CA$11.41 | CA$22.23 |
| September 2015 | CA$11.19 | CA$21.93 |
| August 2015 | CA$10.32 | CA$20.35 |
| July 2015 | CA$9.26 | CA$18.38 |
| June 2015 | CA$9.90 | CA$19.79 |
| May 2015 | CA$10.36 | CA$20.85 |
| April 2015 | CA$11.15 | CA$22.57 |
| March 2015 | CA$10.08 | CA$20.51 |
| February 2015 | CA$10.70 | CA$21.91 |
| January 2015 | CA$10.78 | CA$22.20 |
| December 2014 | CA$11.35 | CA$23.51 |
| November 2014 | CA$11.77 | CA$24.50 |
| October 2014 | CA$11.13 | CA$23.30 |
| September 2014 | CA$10.10 | CA$21.24 |
| August 2014 | CA$10.55 | CA$22.33 |
| July 2014 | CA$11.05 | CA$23.52 |
| June 2014 | CA$10.35 | CA$22.15 |
| May 2014 | CA$10.60 | CA$22.80 |
| April 2014 | CA$11.01 | CA$23.81 |
| March 2014 | CA$11.21 | CA$24.37 |
| February 2014 | CA$11.85 | CA$25.90 |
| January 2014 | CA$10.28 | CA$22.58 |
| December 2013 | CA$10.24 | CA$22.60 |
| November 2013 | CA$10.58 | CA$23.47 |
| October 2013 | CA$9.77 | CA$21.79 |
| September 2013 | CA$8.43 | CA$18.91 |
| August 2013 | CA$8.15 | CA$18.39 |
| July 2013 | CA$7.93 | CA$18 |
| June 2013 | CA$6.93 | CA$15.84 |
| May 2013 | CA$7.71 | CA$17.75 |
| April 2013 | CA$8.02 | CA$18.59 |
| March 2013 | CA$7.37 | CA$17.20 |
| February 2013 | CA$7.43 | CA$17.46 |
| January 2013 | CA$7.81 | CA$18.46 |
| December 2012 | CA$7.90 | CA$18.80 |
| November 2012 | CA$7.24 | CA$17.31 |
| October 2012 | CA$7.04 | CA$16.95 |
| September 2012 | CA$6.71 | CA$16.27 |
| August 2012 | CA$6.97 | CA$17 |
| July 2012 | CA$6.86 | CA$16.85 |
| June 2012 | CA$6.24 | CA$15.43 |
| May 2012 | CA$5.93 | CA$14.75 |
| April 2012 | CA$6.44 | CA$16.13 |
| March 2012 | CA$6.05 | CA$15.26 |
| February 2012 | CA$7.06 | CA$17.93 |
| January 2012 | CA$6.89 | CA$17.60 |
| December 2011 | CA$6.79 | CA$17.45 |
| November 2011 | CA$5.84 | CA$15.10 |
| October 2011 | CA$5.82 | CA$15.15 |
| September 2011 | CA$6.16 | CA$16.14 |
| August 2011 | CA$6.06 | CA$16 |
| July 2011 | CA$6.30 | CA$16.75 |
| June 2011 | CA$6.27 | CA$16.77 |
| May 2011 | CA$6.62 | CA$17.80 |
| April 2011 | CA$6.67 | CA$18.05 |
| March 2011 | CA$6.72 | CA$18.30 |
| February 2011 | CA$6.87 | CA$18.80 |
| January 2011 | CA$6.72 | CA$18.50 |
| December 2010 | CA$6.72 | CA$18.60 |
| November 2010 | CA$6.87 | CA$19.50 |
| October 2010 | CA$6.24 | CA$17.85 |
| September 2010 | CA$6.34 | CA$18.24 |
| August 2010 | CA$5.96 | CA$17.28 |
| July 2010 | CA$5.65 | CA$16.50 |
| June 2010 | CA$5.78 | CA$16.99 |
| May 2010 | CA$5.83 | CA$17.26 |
| April 2010 | CA$6.20 | CA$18.50 |
| March 2010 | CA$7.06 | CA$21.20 |
| February 2010 | CA$6.62 | CA$20.01 |
| January 2010 | CA$6.25 | CA$19 |
| December 2009 | CA$6.18 | CA$18.91 |
| November 2009 | CA$6.16 | CA$19.03 |
| October 2009 | CA$6.12 | CA$19.03 |
| September 2009 | CA$5.09 | CA$15.91 |
| August 2009 | CA$4.49 | CA$14.15 |
| July 2009 | CA$4.14 | CA$13.15 |
| June 2009 | CA$3.68 | CA$11.79 |
| May 2009 | CA$3.71 | CA$11.99 |
| April 2009 | CA$3.25 | CA$10.60 |
| March 2009 | CA$2.91 | CA$9.60 |
| February 2009 | CA$2.98 | CA$9.94 |
| January 2009 | CA$2.92 | CA$9.85 |
| December 2008 | CA$3.07 | CA$10.49 |
| November 2008 | CA$3.31 | CA$11.50 |
| October 2008 | CA$3 | CA$10.54 |
| September 2008 | CA$3.40 | CA$12.10 |
| August 2008 | CA$3.37 | CA$12.08 |
| July 2008 | CA$3.19 | CA$11.55 |
| June 2008 | CA$3.43 | CA$12.55 |
| May 2008 | CA$3.90 | CA$14.40 |
| April 2008 | CA$3.49 | CA$12.95 |
| March 2008 | CA$3.47 | CA$13 |
| February 2008 | CA$3.80 | CA$14.35 |
| January 2008 | CA$3.62 | CA$13.75 |
| December 2007 | CA$3.63 | CA$13.90 |
| November 2007 | CA$3.62 | CA$13.99 |
| October 2007 | CA$4.20 | CA$16.36 |
| September 2007 | CA$4.16 | CA$16.30 |
| August 2007 | CA$4.49 | CA$17.72 |
| July 2007 | CA$5.30 | CA$21.02 |
| June 2007 | CA$5.29 | CA$21.11 |
| May 2007 | CA$4.91 | CA$19.69 |
| April 2007 | CA$4.63 | CA$18.65 |
| March 2007 | CA$3.95 | CA$16 |
| February 2007 | CA$3.76 | CA$15.30 |
| January 2007 | CA$3.67 | CA$15 |
| December 2006 | CA$3.33 | CA$13.70 |
| November 2006 | CA$3.38 | CA$14 |
| October 2006 | CA$3.51 | CA$14.60 |
| September 2006 | CA$2.99 | CA$12.50 |
| August 2006 | CA$2.79 | CA$11.75 |
| July 2006 | CA$2.88 | CA$12.20 |
| June 2006 | CA$2.68 | CA$11.49 |
FN.TO
List: canada
Price: CA$37.61
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.43%
Payout Ratio: 59.33%
Payout Ratio Range:
Dividend Per Share: 2.45 CAD
Earnings Per Share: 4.15 CAD
P/E Ratio: 10.03
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Volume: 18500
Ebitda: 816.5 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 19
DGR3: 0.59%
DGR5: -3.95%
DGR10: 8.52%