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 (%)
Dec 30, 2022 9.520 0 +0.03(+0.32%)
Dec 29, 2022 8.960 9.520 8.960 9.490 230,164 +0.64(+7.23%)
Dec 28, 2022 9.060 9.250 8.780 8.850 478,330 -0.38(-4.12%)
Dec 23, 2022 9.230 0 +0.23(+2.56%)
Dec 22, 2022 9.320 9.350 8.920 9.000 163,383 -0.40(-4.26%)
Dec 21, 2022 9.090 9.550 9.090 9.400 294,822 +0.32(+3.52%)
Dec 20, 2022 8.690 9.130 8.690 9.080 295,482 +0.30(+3.42%)
Dec 19, 2022 9.090 9.110 8.760 8.780 397,950 -0.37(-4.04%)
Dec 16, 2022 9.040 9.280 8.850 9.150 2,020,837 +0.19(+2.12%)
Dec 15, 2022 8.500 9.010 8.380 8.960 383,373 +0.32(+3.70%)
Dec 14, 2022 8.740 8.930 8.340 8.640 682,823 -0.31(-3.46%)
Dec 13, 2022 9.270 9.420 8.830 8.950 333,018 -0.22(-2.40%)
Dec 12, 2022 8.800 9.180 8.570 9.170 266,972 +0.37(+4.20%)
Dec 09, 2022 9.020 9.080 8.800 8.800 208,744 -0.23(-2.55%)
Dec 08, 2022 9.300 9.410 9.010 9.030 222,896 -0.25(-2.69%)
Dec 07, 2022 9.630 9.720 9.260 9.280 224,830 -0.43(-4.43%)
Dec 06, 2022 9.600 9.800 9.530 9.710 324,304 +0.09(+0.94%)
Dec 05, 2022 9.680 9.800 9.600 9.620 291,144 -0.16(-1.64%)
Dec 02, 2022 9.810 9.870 9.630 9.780 139,622 -0.09(-0.91%)
Dec 01, 2022 9.930 10.19 9.870 9.870 278,260 -0.08(-0.80%)
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%)
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.