NFI.TO - NFI Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202030.4030.6129.9830.0630.06259,500
Jan 23, 202030.0830.3829.7230.3130.31274,100
Jan 22, 202029.6330.2429.5630.1330.13255,800
Jan 21, 202029.4829.6229.1329.6129.61266,800
Jan 20, 202029.1229.5228.9729.5229.52122,000
Jan 17, 202028.9229.1828.7629.0229.02287,900
Jan 16, 202029.2729.4428.7628.8328.83288,500
Jan 15, 202029.1929.2828.6229.2529.25391,900
Jan 14, 202029.4129.6829.1329.1529.15221,600
Jan 13, 202029.3029.6429.1929.3129.31227,600
Jan 10, 202029.3129.3729.0429.0729.07147,300
Jan 09, 202029.0529.2928.8229.2229.22328,400
Jan 08, 202028.7229.0128.6228.8428.84312,500
Jan 07, 202028.3328.8828.3328.7128.71211,300
Jan 06, 202028.3428.6728.0328.2528.25205,500
Jan 03, 202027.9028.4727.5528.3828.38378,900
Jan 02, 202026.8628.3326.7828.1728.17427,600
Dec 31, 201926.6826.7226.3626.6526.65110,600
Dec 30, 201926.5026.8526.4326.7826.78166,000
Dec 30, 20190.425 Dividend
Dec 27, 201927.1627.2126.6926.8126.39241,300
Dec 24, 201927.5327.6627.0127.0626.63146,500
Dec 23, 201927.1027.5526.9427.5327.09286,200
Dec 20, 201926.9327.1026.5627.0426.61330,000
Dec 19, 201926.0427.0226.0226.9226.49550,500
Dec 18, 201926.1426.4025.9226.0125.60616,000
Dec 17, 201926.1026.5026.0526.1025.69362,100
Dec 16, 201926.0126.3025.9726.0725.66198,500
Dec 13, 201925.8926.1625.8426.0225.61206,700
Dec 12, 201925.6426.3425.6425.9725.56293,600
Dec 11, 201925.7726.0225.6525.7025.29169,700
Dec 10, 201925.8226.0425.3325.7725.36280,200
Dec 09, 201926.1126.1725.6025.7625.35282,400
Dec 06, 201925.9826.4325.9526.0625.65196,500
Dec 05, 201926.4526.6225.8325.8825.47221,700
Dec 04, 201926.3726.6426.2326.4326.01187,800
Dec 03, 201926.3426.3925.9426.3925.97232,400
Dec 02, 201927.0027.2426.4326.4726.05250,000
Nov 29, 201926.7027.0826.6226.9126.48109,300
Nov 28, 201926.9126.9126.5626.6826.26104,700
Nov 27, 201927.0627.2926.8126.8526.42229,500
Nov 26, 201927.5027.7926.9627.1126.68535,900
Nov 25, 201928.0128.0527.2427.6327.19362,100
Nov 22, 201927.9428.4227.9428.0627.62287,600
Nov 21, 201928.1828.8027.7927.9827.54538,600
Nov 20, 201927.7728.2727.5028.2227.77361,600
Nov 19, 201927.6028.0127.4027.8527.41315,200
Nov 18, 201927.0127.6026.8527.5727.13446,100
Nov 15, 201926.8527.9526.3327.8427.40314,500
Nov 14, 201926.0926.8926.0526.7926.37382,700
Nov 13, 201927.0027.6725.8126.1025.691,687,000
Nov 12, 201929.7129.9529.5129.6529.18498,300
Nov 11, 201929.6629.9229.2529.7429.27176,900
Nov 08, 201929.5629.9229.5029.6029.13194,600
Nov 07, 201929.6029.8629.4329.5329.06115,100
Nov 06, 201929.0929.7128.8329.4829.01212,500
Nov 05, 201929.7529.7828.9029.0328.57233,200
Nov 04, 201929.6629.9529.3529.7029.23253,200
Nov 01, 201929.1029.6828.8529.5329.06408,000
Oct 31, 201928.7029.0028.5328.9728.51138,400
Oct 30, 201928.5228.9027.9128.6628.21291,500
Oct 29, 201928.6228.8728.4128.4427.99176,700
Oct 28, 201929.0329.3828.6328.7028.25590,700
Oct 25, 201928.6328.9528.1428.8928.43383,700
Oct 24, 201928.6129.2428.2728.7028.25240,600
Oct 23, 201928.2428.6728.1228.4928.04154,200
Oct 22, 201928.0428.9627.9128.2127.76249,200
Oct 21, 201927.5528.3027.4727.9227.48186,200
Oct 18, 201927.6327.8926.9027.4827.04229,200
Oct 17, 201927.9228.0427.5527.6127.17247,400
Oct 16, 201928.2728.3627.7227.8127.37263,100
Oct 15, 201928.3128.6728.0328.2227.77241,500
Oct 11, 201928.1228.7628.0728.4628.01335,500
Oct 10, 201927.7028.2127.5127.8727.43230,500
Oct 09, 201927.4528.0327.4527.8527.41272,100
Oct 08, 201927.4427.5827.2027.3826.95218,500
Oct 07, 201927.4127.6327.0227.5427.10261,600
Oct 04, 201927.2927.6026.9427.4927.05314,000
Oct 03, 201926.2027.2026.1927.1026.67410,400
Oct 02, 201927.1427.1525.8626.1325.72625,800
Oct 01, 201928.1828.2527.0427.2726.84338,800
Sep 30, 201928.3528.3727.8428.1227.67338,200
Sep 27, 201928.5528.6028.1328.3427.89211,400
Sep 27, 20190.425 Dividend
Sep 26, 201928.7629.0128.6428.9228.04686,100
Sep 25, 201929.1229.2028.6928.7527.88435,600
Sep 24, 201929.9029.9928.7529.1528.27490,300
Sep 23, 201929.5029.9429.1529.8528.95367,900
Sep 20, 201929.2829.5829.2629.4028.51404,600
Sep 19, 201929.5629.7029.0529.2828.39334,400
Sep 18, 201930.1530.3529.1429.5028.61308,600
Sep 17, 201930.0630.2728.9130.1529.24290,800
Sep 16, 201930.0630.5230.0030.1429.23172,800
Sep 13, 201930.4330.6929.8929.9729.06382,600
Sep 12, 201931.5831.5830.2330.5029.58381,800
Sep 11, 201931.0031.7130.5631.4530.50326,100
Sep 10, 201929.1431.0629.1430.8629.92409,000
Sep 09, 201929.3829.9428.9929.1228.24182,900
Sep 06, 201929.4929.4928.9729.0928.21158,400
Sep 05, 201928.9930.0428.8929.5228.63264,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...