Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nfi Group Inc (TSX: NFI )

15.48 +0.12 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.790 9.950 9.630 9.950 249,781 +0.17(+1.74%)
Nov 29, 2022 9.620 9.780 9.580 9.780 101,581 +0.17(+1.77%)
Nov 28, 2022 9.770 9.850 9.480 9.610 178,623 -0.15(-1.54%)
Nov 25, 2022 9.820 10.07 9.750 9.760 186,109 -0.02(-0.20%)
Nov 24, 2022 9.810 9.990 9.750 9.780 138,181 -0.13(-1.31%)
Nov 23, 2022 9.950 10.01 9.770 9.910 162,884 -0.02(-0.20%)
Nov 22, 2022 9.710 9.990 9.680 9.930 196,885 +0.21(+2.16%)
Nov 21, 2022 10.09 10.09 9.670 9.720 245,861 -0.43(-4.24%)
Nov 18, 2022 10.30 10.37 10.08 10.15 346,582 -0.15(-1.46%)
Nov 17, 2022 10.13 10.57 9.990 10.30 418,210 +0.02(+0.19%)
Nov 16, 2022 9.740 10.71 9.550 10.28 386,028 +0.07(+0.69%)
Nov 15, 2022 10.10 10.48 10.08 10.21 222,307 +0.18(+1.79%)
Nov 14, 2022 9.910 10.14 9.770 10.03 280,558 +0.07(+0.70%)
Nov 11, 2022 9.780 10.30 9.710 9.960 405,710 +0.26(+2.68%)
Nov 10, 2022 9.500 9.920 9.500 9.700 282,354 +0.39(+4.19%)
Nov 09, 2022 9.320 9.590 9.200 9.310 250,046 -0.11(-1.17%)
Nov 08, 2022 8.990 9.550 8.950 9.420 506,725 +0.52(+5.84%)
Nov 07, 2022 8.940 9.000 8.670 8.900 401,668 -0.12(-1.33%)
Nov 04, 2022 8.950 9.140 8.850 9.020 268,496 +0.14(+1.58%)
Nov 03, 2022 8.820 9.220 8.760 8.880 386,465 -0.05(-0.56%)
Nov 02, 2022 9.310 9.530 8.910 8.930 273,999 -0.50(-5.30%)
Nov 01, 2022 8.830 9.430 8.830 9.430 380,314 +0.63(+7.16%)
Oct 31, 2022 9.550 9.570 8.800 8.800 527,910 -0.83(-8.62%)
Oct 28, 2022 9.550 9.780 9.500 9.630 441,718 +0.08(+0.84%)
Oct 27, 2022 9.000 9.570 9.000 9.550 410,057 +0.58(+6.47%)
Oct 26, 2022 9.260 9.260 8.770 8.970 487,816 -0.17(-1.86%)
Oct 25, 2022 9.010 9.480 8.700 9.140 755,807 -0.31(-3.28%)
Oct 24, 2022 10.99 11.00 9.100 9.450 1,511,310 -2.16(-18.60%)
Oct 21, 2022 11.57 11.69 11.42 11.61 115,463 +0.02(+0.17%)
Oct 20, 2022 11.87 11.90 11.43 11.59 246,527 -0.19(-1.61%)
Oct 19, 2022 12.09 12.19 11.70 11.78 214,416 -0.43(-3.52%)
Oct 18, 2022 12.34 12.50 12.20 12.21 153,944 -0.05(-0.41%)
Oct 17, 2022 12.09 12.43 12.09 12.26 81,682 +0.28(+2.34%)
Oct 14, 2022 12.33 12.43 11.85 11.98 120,812 -0.36(-2.92%)
Oct 13, 2022 12.03 12.50 12.03 12.34 321,878 -0.01(-0.08%)
Oct 12, 2022 12.05 12.35 12.00 12.35 114,223 +0.30(+2.49%)
Oct 11, 2022 12.77 12.77 11.98 12.05 150,276 -0.80(-6.23%)
Oct 07, 2022 12.85 0 +0.24(+1.90%)
Oct 06, 2022 12.57 12.96 12.53 12.61 339,284 -0.06(-0.47%)
Oct 05, 2022 12.88 12.96 12.49 12.67 135,139 -0.41(-3.13%)
Oct 04, 2022 12.96 13.30 12.96 13.08 161,095 +0.28(+2.19%)
Oct 03, 2022 12.17 12.88 12.16 12.80 107,199 +0.66(+5.44%)
Sep 30, 2022 12.20 12.43 12.04 12.14 107,663 -0.08(-0.65%)
Sep 29, 2022 12.88 13.01 11.95 12.22 226,551 -0.80(-6.14%)
Sep 28, 2022 13.09 13.27 12.81 13.02 118,405 -0.26(-1.96%)
Sep 27, 2022 13.10 13.30 13.07 13.28 145,620 +0.35(+2.71%)
Sep 26, 2022 13.03 13.36 12.76 12.93 160,313 -0.17(-1.30%)
Sep 23, 2022 13.02 13.34 13.00 13.10 193,650 -0.25(-1.87%)
Sep 22, 2022 13.30 13.35 13.00 13.35 142,511 +0.18(+1.37%)
Sep 21, 2022 13.10 13.33 13.10 13.17 115,489 -0.04(-0.30%)
Sep 20, 2022 13.25 13.36 13.15 13.21 79,843 -0.12(-0.90%)
Sep 19, 2022 13.41 13.57 13.19 13.33 61,037 -0.14(-1.04%)
Sep 16, 2022 13.71 13.78 13.23 13.47 235,425 -0.46(-3.30%)
Sep 15, 2022 13.81 14.34 13.81 13.93 108,814 +0.01(+0.07%)
Sep 14, 2022 13.89 14.17 13.89 13.92 71,701 -0.04(-0.29%)
Sep 13, 2022 13.83 14.09 13.78 13.96 121,991 -0.09(-0.64%)
Sep 12, 2022 14.19 14.25 13.85 14.05 127,456 -0.04(-0.28%)
Sep 09, 2022 13.92 14.16 13.81 14.09 147,632 +0.32(+2.32%)
Sep 08, 2022 13.31 13.91 13.31 13.77 131,411 +0.34(+2.53%)
Sep 07, 2022 13.24 13.45 13.02 13.43 151,811 +0.14(+1.05%)
Sep 06, 2022 13.10 13.62 13.10 13.29 199,337 +0.15(+1.14%)
Sep 02, 2022 13.14 0 +0.36(+2.82%)
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.