NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.15

+0.10

(+0.79%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	13.10	13.29	12.86	13.15	13.15	148,752
Jun 28, 2022	12.52	13.18	12.46	13.10	13.10	198,300
Jun 27, 2022	12.54	12.70	12.20	12.41	12.41	134,700
Jun 24, 2022	12.17	12.49	12.15	12.47	12.47	118,900
Jun 23, 2022	12.73	12.73	12.06	12.07	12.07	170,200
Jun 22, 2022	13.00	13.01	12.61	12.71	12.71	182,100
Jun 21, 2022	12.91	13.35	12.82	13.14	13.14	238,700
Jun 20, 2022	12.40	12.85	12.40	12.65	12.65	88,800
Jun 17, 2022	12.75	12.82	12.14	12.38	12.38	280,600
Jun 16, 2022	12.34	12.87	12.34	12.71	12.71	312,000
Jun 15, 2022	12.49	12.70	12.14	12.67	12.67	233,500
Jun 14, 2022	12.54	12.58	12.15	12.39	12.39	214,500
Jun 13, 2022	12.64	12.94	12.51	12.58	12.58	219,500
Jun 10, 2022	13.15	13.16	12.62	13.03	13.03	372,300
Jun 09, 2022	13.39	13.63	13.26	13.33	13.33	215,500
Jun 08, 2022	13.25	13.51	13.13	13.46	13.46	207,200
Jun 07, 2022	13.66	13.69	13.22	13.33	13.33	329,700
Jun 06, 2022	13.07	13.93	12.94	13.79	13.79	495,200
Jun 03, 2022	13.12	13.19	12.87	12.99	12.99	194,000
Jun 02, 2022	11.97	13.50	11.97	13.24	13.24	479,000
Jun 01, 2022	12.12	12.15	11.83	12.05	12.05	333,100
May 31, 2022	12.51	12.55	12.00	12.10	12.10	505,700
May 30, 2022	13.01	13.14	12.51	12.58	12.58	204,500
May 27, 2022	13.14	13.14	12.76	12.81	12.81	182,100
May 26, 2022	13.19	13.35	13.01	13.09	13.09	182,500
May 25, 2022	13.28	13.40	13.06	13.06	13.06	173,000
May 24, 2022	12.72	13.37	12.69	13.29	13.29	303,600
May 20, 2022	13.37	13.48	12.89	12.97	12.97	297,100
May 19, 2022	13.30	13.68	13.15	13.16	13.16	211,600
May 18, 2022	13.42	13.58	13.19	13.47	13.47	229,300
May 17, 2022	13.69	13.84	13.39	13.50	13.50	312,700
May 16, 2022	13.00	13.54	12.90	13.38	13.38	400,100
May 13, 2022	12.72	13.18	12.71	12.89	12.89	461,700
May 12, 2022	11.97	12.90	11.95	12.74	12.74	630,100
May 11, 2022	12.33	12.64	12.05	12.15	12.15	693,600
May 10, 2022	12.26	12.62	11.74	12.33	12.33	412,100
May 09, 2022	11.75	12.35	11.68	12.10	12.10	446,300
May 06, 2022	11.47	12.38	11.38	11.93	11.93	455,700
May 05, 2022	11.16	11.82	10.74	11.75	11.75	725,100
May 04, 2022	11.05	11.54	10.78	11.48	11.48	685,500
May 03, 2022	11.07	11.39	10.92	10.97	10.97	605,300
May 02, 2022	11.74	11.90	11.09	11.26	11.26	911,400
Apr 29, 2022	12.40	12.40	10.39	11.79	11.79	2,781,900
Apr 28, 2022	13.80	14.06	13.58	13.87	13.87	311,900
Apr 27, 2022	13.84	14.08	13.52	13.70	13.70	520,600
Apr 26, 2022	14.16	14.43	13.83	13.86	13.86	616,500
Apr 25, 2022	14.58	14.82	14.36	14.71	14.71	174,900
Apr 22, 2022	15.25	15.25	14.68	14.71	14.71	257,100
Apr 21, 2022	15.77	15.88	15.16	15.28	15.28	194,600
Apr 20, 2022	15.65	15.82	15.53	15.74	15.74	174,800
Apr 19, 2022	15.28	15.66	15.17	15.60	15.60	279,500
Apr 18, 2022	14.90	15.70	14.88	15.20	15.20	503,900
Apr 14, 2022	14.72	14.77	14.45	14.56	14.56	323,000
Apr 13, 2022	14.83	14.92	14.69	14.75	14.75	181,900
Apr 12, 2022	15.02	15.25	14.63	14.70	14.70	359,100
Apr 11, 2022	15.05	15.17	14.76	14.93	14.93	206,900
Apr 08, 2022	15.12	15.14	14.96	15.07	15.07	187,400
Apr 07, 2022	15.63	15.65	15.01	15.15	15.15	240,300
Apr 06, 2022	15.08	15.54	14.90	15.50	15.50	363,000
Apr 05, 2022	15.63	15.65	15.10	15.19	15.19	204,600
Apr 04, 2022	15.50	15.77	15.20	15.69	15.69	218,100
Apr 01, 2022	16.14	16.16	15.49	15.57	15.57	200,800
Mar 31, 2022	16.24	16.31	15.90	15.94	15.94	340,400
Mar 30, 2022	16.72	16.79	16.05	16.26	16.26	306,700
Mar 30, 2022	0.053 Dividend
Mar 29, 2022	16.52	17.28	16.49	16.80	16.75	367,100
Mar 28, 2022	16.75	16.77	16.16	16.32	16.27	269,300
Mar 25, 2022	16.40	16.82	16.23	16.72	16.67	276,600
Mar 24, 2022	16.55	16.58	16.24	16.36	16.31	250,600
Mar 23, 2022	16.37	16.57	16.27	16.50	16.45	251,900
Mar 22, 2022	16.01	16.54	15.96	16.45	16.40	424,600
Mar 21, 2022	16.07	16.35	15.78	16.07	16.02	429,600
Mar 18, 2022	15.50	16.27	15.43	16.25	16.20	908,500
Mar 17, 2022	14.90	15.55	14.80	15.52	15.47	524,000
Mar 16, 2022	14.31	14.98	14.15	14.81	14.76	624,200
Mar 15, 2022	13.94	14.16	13.47	14.16	14.12	1,206,700
Mar 14, 2022	15.16	15.20	13.75	13.76	13.72	850,300
Mar 11, 2022	15.14	15.47	14.59	15.17	15.12	2,059,000
Mar 10, 2022	16.50	16.93	14.83	14.99	14.94	3,638,200
Mar 09, 2022	19.17	19.38	18.72	19.33	19.27	273,300
Mar 08, 2022	17.73	19.04	17.73	18.93	18.87	448,100
Mar 07, 2022	17.44	17.84	17.43	17.66	17.60	236,200
Mar 04, 2022	17.86	17.93	17.41	17.50	17.44	299,300
Mar 03, 2022	18.35	18.49	17.95	17.95	17.89	364,100
Mar 02, 2022	18.44	18.68	18.30	18.49	18.43	208,700
Mar 01, 2022	18.90	18.97	18.16	18.25	18.19	356,800
Feb 28, 2022	18.61	19.12	18.61	18.96	18.90	175,800
Feb 25, 2022	18.87	18.95	18.31	18.85	18.79	195,600
Feb 24, 2022	17.91	18.56	17.69	18.52	18.46	265,300
Feb 23, 2022	18.62	19.25	18.25	18.28	18.22	240,300
Feb 22, 2022	19.00	19.21	18.36	18.50	18.44	338,100
Feb 18, 2022	18.92	19.23	18.91	19.03	18.97	289,500
Feb 17, 2022	19.72	19.75	18.90	18.91	18.85	443,900
Feb 16, 2022	20.08	20.10	19.52	19.68	19.62	343,000
Feb 15, 2022	19.90	20.23	19.77	20.14	20.08	402,800
Feb 14, 2022	19.38	20.11	19.37	19.68	19.62	361,200
Feb 11, 2022	19.52	19.95	19.19	19.34	19.28	241,400
Feb 10, 2022	19.43	19.85	19.37	19.49	19.43	133,600
Feb 09, 2022	19.78	19.87	19.40	19.60	19.54	216,600
Feb 08, 2022	19.04	19.62	18.90	19.59	19.53	276,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7757+0.0001(+0.01%)

CRUDE OIL109.58-0.20(-0.18%)

BTC-CAD25,934.15-394.65(-1.50%)

NFI Group Inc. (NFI.TO)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7757
+0.0001(+0.01%)

CRUDE OIL
109.58
-0.20(-0.18%)

BTC-CAD
25,934.15
-394.65(-1.50%)