Advertisement
Advertisement
U.S. markets open in 7 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.47+0.40 (+3.31%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202212.1712.4912.1512.4712.47118,900
Jun 23, 202212.7312.7312.0612.0712.07170,200
Jun 22, 202213.0013.0112.6112.7112.71182,100
Jun 21, 202212.9113.3512.8213.1413.14238,700
Jun 20, 202212.4012.8512.4012.6512.6588,800
Jun 17, 202212.7512.8212.1412.3812.38280,600
Jun 16, 202212.3412.8712.3412.7112.71312,000
Jun 15, 202212.4912.7012.1412.6712.67233,500
Jun 14, 202212.5412.5812.1512.3912.39214,500
Jun 13, 202212.6412.9412.5112.5812.58219,500
Jun 10, 202213.1513.1612.6213.0313.03372,300
Jun 09, 202213.3913.6313.2613.3313.33215,500
Jun 08, 202213.2513.5113.1313.4613.46207,200
Jun 07, 202213.6613.6913.2213.3313.33329,700
Jun 06, 202213.0713.9312.9413.7913.79495,200
Jun 03, 202213.1213.1912.8712.9912.99194,000
Jun 02, 202211.9713.5011.9713.2413.24479,000
Jun 01, 202212.1212.1511.8312.0512.05333,100
May 31, 202212.5112.5512.0012.1012.10505,700
May 30, 202213.0113.1412.5112.5812.58204,500
May 27, 202213.1413.1412.7612.8112.81182,100
May 26, 202213.1913.3513.0113.0913.09182,500
May 25, 202213.2813.4013.0613.0613.06173,000
May 24, 202212.7213.3712.6913.2913.29303,600
May 20, 202213.3713.4812.8912.9712.97297,100
May 19, 202213.3013.6813.1513.1613.16211,600
May 18, 202213.4213.5813.1913.4713.47229,300
May 17, 202213.6913.8413.3913.5013.50312,700
May 16, 202213.0013.5412.9013.3813.38400,100
May 13, 202212.7213.1812.7112.8912.89461,700
May 12, 202211.9712.9011.9512.7412.74630,100
May 11, 202212.3312.6412.0512.1512.15693,600
May 10, 202212.2612.6211.7412.3312.33412,100
May 09, 202211.7512.3511.6812.1012.10446,300
May 06, 202211.4712.3811.3811.9311.93455,700
May 05, 202211.1611.8210.7411.7511.75725,100
May 04, 202211.0511.5410.7811.4811.48685,500
May 03, 202211.0711.3910.9210.9710.97605,300
May 02, 202211.7411.9011.0911.2611.26911,400
Apr 29, 202212.4012.4010.3911.7911.792,781,900
Apr 28, 202213.8014.0613.5813.8713.87311,900
Apr 27, 202213.8414.0813.5213.7013.70520,600
Apr 26, 202214.1614.4313.8313.8613.86616,500
Apr 25, 202214.5814.8214.3614.7114.71174,900
Apr 22, 202215.2515.2514.6814.7114.71257,100
Apr 21, 202215.7715.8815.1615.2815.28194,600
Apr 20, 202215.6515.8215.5315.7415.74174,800
Apr 19, 202215.2815.6615.1715.6015.60279,500
Apr 18, 202214.9015.7014.8815.2015.20503,900
Apr 14, 202214.7214.7714.4514.5614.56323,000
Apr 13, 202214.8314.9214.6914.7514.75181,900
Apr 12, 202215.0215.2514.6314.7014.70359,100
Apr 11, 202215.0515.1714.7614.9314.93206,900
Apr 08, 202215.1215.1414.9615.0715.07187,400
Apr 07, 202215.6315.6515.0115.1515.15240,300
Apr 06, 202215.0815.5414.9015.5015.50363,000
Apr 05, 202215.6315.6515.1015.1915.19204,600
Apr 04, 202215.5015.7715.2015.6915.69218,100
Apr 01, 202216.1416.1615.4915.5715.57200,800
Mar 31, 202216.2416.3115.9015.9415.94340,400
Mar 30, 202216.7216.7916.0516.2616.26306,700
Mar 30, 20220.053 Dividend
Mar 29, 202216.5217.2816.4916.8016.75367,100
Mar 28, 202216.7516.7716.1616.3216.27269,300
Mar 25, 202216.4016.8216.2316.7216.67276,600
Mar 24, 202216.5516.5816.2416.3616.31250,600
Mar 23, 202216.3716.5716.2716.5016.45251,900
Mar 22, 202216.0116.5415.9616.4516.40424,600
Mar 21, 202216.0716.3515.7816.0716.02429,600
Mar 18, 202215.5016.2715.4316.2516.20908,500
Mar 17, 202214.9015.5514.8015.5215.47524,000
Mar 16, 202214.3114.9814.1514.8114.76624,200
Mar 15, 202213.9414.1613.4714.1614.121,206,700
Mar 14, 202215.1615.2013.7513.7613.72850,300
Mar 11, 202215.1415.4714.5915.1715.122,059,000
Mar 10, 202216.5016.9314.8314.9914.943,638,200
Mar 09, 202219.1719.3818.7219.3319.27273,300
Mar 08, 202217.7319.0417.7318.9318.87448,100
Mar 07, 202217.4417.8417.4317.6617.60236,200
Mar 04, 202217.8617.9317.4117.5017.44299,300
Mar 03, 202218.3518.4917.9517.9517.89364,100
Mar 02, 202218.4418.6818.3018.4918.43208,700
Mar 01, 202218.9018.9718.1618.2518.19356,800
Feb 28, 202218.6119.1218.6118.9618.90175,800
Feb 25, 202218.8718.9518.3118.8518.79195,600
Feb 24, 202217.9118.5617.6918.5218.46265,300
Feb 23, 202218.6219.2518.2518.2818.22240,300
Feb 22, 202219.0019.2118.3618.5018.44338,100
Feb 18, 202218.9219.2318.9119.0318.97289,500
Feb 17, 202219.7219.7518.9018.9118.85443,900
Feb 16, 202220.0820.1019.5219.6819.62343,000
Feb 15, 202219.9020.2319.7720.1420.08402,800
Feb 14, 202219.3820.1119.3719.6819.62361,200
Feb 11, 202219.5219.9519.1919.3419.28241,400
Feb 10, 202219.4319.8519.3719.4919.43133,600
Feb 09, 202219.7819.8719.4019.6019.54216,600
Feb 08, 202219.0419.6218.9019.5919.53276,400
Feb 07, 202219.4019.5818.9519.0619.00309,800
Feb 04, 202218.9919.3418.9619.1419.08175,700
Feb 03, 202219.3919.3918.9519.0118.95241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement