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 (%)
Mar 31, 2023 8.190 8.270 8.100 8.230 140,712 +0.06(+0.73%)
Mar 30, 2023 8.150 8.350 8.110 8.170 160,306 +0.04(+0.49%)
Mar 29, 2023 8.170 8.170 7.960 8.130 219,490 +0.03(+0.37%)
Mar 28, 2023 7.950 8.150 7.900 8.100 172,904 +0.02(+0.25%)
Mar 27, 2023 7.810 8.080 7.710 8.080 249,690 +0.35(+4.53%)
Mar 24, 2023 8.000 8.050 7.650 7.730 304,091 -0.40(-4.92%)
Mar 23, 2023 8.390 8.390 8.110 8.130 174,244 -0.16(-1.93%)
Mar 22, 2023 8.550 8.660 8.290 8.290 250,991 -0.34(-3.94%)
Mar 21, 2023 8.550 8.750 8.550 8.630 252,737 +0.18(+2.13%)
Mar 20, 2023 8.560 8.610 8.290 8.450 132,751 -0.01(-0.12%)
Mar 17, 2023 8.600 8.600 8.390 8.460 2,627,716 -0.19(-2.20%)
Mar 16, 2023 8.550 8.770 8.360 8.650 206,660 +0.02(+0.23%)
Mar 15, 2023 8.530 8.690 8.420 8.630 202,861 -0.10(-1.15%)
Mar 14, 2023 8.760 8.880 8.500 8.730 349,463 +0.03(+0.34%)
Mar 13, 2023 8.490 8.890 8.390 8.700 252,503 +0.12(+1.40%)
Mar 10, 2023 8.780 8.790 8.400 8.580 495,410 -0.19(-2.17%)
Mar 09, 2023 9.230 9.290 8.760 8.770 475,465 -0.41(-4.47%)
Mar 08, 2023 9.300 9.340 9.110 9.180 218,025 -0.12(-1.29%)
Mar 07, 2023 9.550 9.750 9.280 9.300 250,161 -0.30(-3.12%)
Mar 06, 2023 9.840 9.950 9.500 9.600 280,767 -0.24(-2.44%)
Mar 03, 2023 10.15 10.42 9.810 9.840 297,802 -0.30(-2.96%)
Mar 02, 2023 9.590 10.19 9.570 10.14 408,274 +0.61(+6.40%)
Mar 01, 2023 9.150 10.37 9.150 9.530 665,397 +0.40(+4.38%)
Feb 28, 2023 9.390 9.580 9.020 9.130 389,841 -0.29(-3.08%)
Feb 27, 2023 9.920 9.990 9.360 9.420 393,756 -0.49(-4.94%)
Feb 24, 2023 10.01 10.08 9.820 9.910 165,375 -0.19(-1.88%)
Feb 23, 2023 10.46 10.61 9.970 10.10 293,581 -0.40(-3.81%)
Feb 22, 2023 10.62 10.63 10.44 10.50 120,637 -0.06(-0.57%)
Feb 21, 2023 11.00 11.01 10.50 10.56 276,135 -0.59(-5.29%)
Feb 17, 2023 11.15 0 -0.15(-1.33%)
Feb 16, 2023 11.41 11.45 11.20 11.30 109,784 -0.11(-0.96%)
Feb 15, 2023 11.18 11.51 11.10 11.41 155,342 +0.26(+2.33%)
Feb 14, 2023 11.31 11.35 11.04 11.15 162,914 -0.26(-2.28%)
Feb 13, 2023 11.20 11.63 11.20 11.41 204,739 +0.34(+3.07%)
Feb 10, 2023 11.04 11.20 10.86 11.07 144,999 -0.06(-0.54%)
Feb 09, 2023 10.92 11.46 10.92 11.13 250,021 +0.27(+2.49%)
Feb 08, 2023 11.11 11.19 10.82 10.86 146,510 -0.33(-2.95%)
Feb 07, 2023 11.11 11.19 11.03 11.19 90,419 +0.06(+0.54%)
Feb 06, 2023 11.68 11.68 11.04 11.13 161,183 -0.64(-5.44%)
Feb 03, 2023 11.11 11.80 11.11 11.77 362,850 +0.49(+4.34%)
Feb 02, 2023 10.91 11.40 10.89 11.28 405,502 +0.43(+3.96%)
Feb 01, 2023 10.80 10.92 10.72 10.85 306,170 +0.04(+0.37%)
Jan 31, 2023 10.93 10.95 10.68 10.81 161,192 -0.10(-0.92%)
Jan 30, 2023 10.99 11.00 10.79 10.91 79,661 -0.12(-1.09%)
Jan 27, 2023 11.05 11.25 11.03 11.03 100,593 -0.02(-0.18%)
Jan 26, 2023 10.91 11.12 10.80 11.05 117,360 +0.19(+1.75%)
Jan 25, 2023 11.10 11.10 10.66 10.86 151,810 -0.25(-2.25%)
Jan 24, 2023 11.20 11.26 11.04 11.11 97,880 -0.09(-0.80%)
Jan 23, 2023 11.14 11.24 10.84 11.20 165,802 +0.37(+3.42%)
Jan 20, 2023 10.95 11.03 10.73 10.83 110,062 -0.10(-0.91%)
Jan 19, 2023 11.33 11.33 10.89 10.93 135,565 -0.40(-3.53%)
Jan 18, 2023 11.38 11.59 11.27 11.33 110,598 -0.06(-0.53%)
Jan 17, 2023 11.46 11.46 11.26 11.39 111,797 -0.05(-0.44%)
Jan 16, 2023 11.10 11.47 11.05 11.44 136,803 +0.32(+2.88%)
Jan 13, 2023 11.00 11.28 10.94 11.12 113,815 +0.04(+0.36%)
Jan 12, 2023 11.34 11.40 10.91 11.08 220,244 -0.26(-2.29%)
Jan 11, 2023 11.66 11.66 11.29 11.34 149,008 -0.26(-2.24%)
Jan 10, 2023 11.61 11.80 11.50 11.60 171,187 -0.01(-0.09%)
Jan 09, 2023 11.26 11.70 11.20 11.61 305,013 +0.39(+3.48%)
Jan 06, 2023 10.95 11.31 10.86 11.22 302,291 +0.33(+3.03%)
Jan 05, 2023 10.70 10.96 10.50 10.89 321,422 +0.23(+2.16%)
Jan 04, 2023 9.820 10.74 9.810 10.66 427,865 +1.03(+10.70%)
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.