Canada markets closed

NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.40-0.61 (-1.91%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202132.1032.1031.2231.4031.40255,569
Jan. 19, 202132.0432.1931.4032.0132.01184,721
Jan. 18, 202131.9532.7431.5331.6431.64241,586
Jan. 15, 202131.5031.9531.1531.3831.38434,443
Jan. 14, 202131.2731.9429.6931.7531.75582,309
Jan. 13, 202131.5031.9530.3631.5031.50478,821
Jan. 12, 202130.1632.4730.1530.5630.561,236,293
Jan. 11, 202125.3729.3825.3629.2029.20667,412
Jan. 08, 202125.5625.8525.0425.3325.33318,490
Jan. 07, 202124.9026.1524.9025.8525.85398,706
Jan. 06, 202124.2625.0924.1924.7124.71303,644
Jan. 05, 202123.0024.5122.9624.0924.09415,942
Jan. 04, 202124.3624.3622.8322.9122.91197,901
Dec. 31, 202023.9024.3023.3924.0924.09197,284
Dec. 30, 202023.5524.2523.5523.9823.98213,978
Dec. 30, 20200.2125 Dividend
Dec. 29, 202024.7524.8323.5223.6423.43291,673
Dec. 24, 202024.8925.6224.4824.7024.48428,361
Dec. 23, 202024.2225.2523.8825.0324.81393,680
Dec. 22, 202024.2924.4923.9924.1623.94317,633
Dec. 21, 202023.2724.3223.1124.1623.94437,735
Dec. 18, 202023.8524.2123.8524.2123.99260,148
Dec. 17, 202024.6024.6023.6723.9223.70232,646
Dec. 16, 202024.2724.6923.7324.3024.08499,035
Dec. 15, 202023.2024.3323.2024.1923.97349,064
Dec. 14, 202023.2523.6023.0423.2523.04197,179
Dec. 11, 202023.1023.1622.5123.1122.90219,581
Dec. 10, 202022.6123.2322.6023.0722.86186,243
Dec. 09, 202023.1723.1722.6022.8922.68247,311
Dec. 08, 202022.5423.0422.5422.8622.65229,778
Dec. 07, 202023.3123.4522.6322.7722.57269,775
Dec. 04, 202021.4223.6321.4223.2823.07647,679
Dec. 03, 202020.2421.6520.2021.2321.04529,294
Dec. 02, 202019.3820.2819.2820.2420.06343,997
Dec. 01, 202019.8720.0319.3219.4819.30253,802
Nov. 30, 202020.2420.3019.3419.6319.45312,668
Nov. 27, 202019.9820.2919.7620.2620.08187,221
Nov. 26, 202019.7020.1919.4819.9419.76196,915
Nov. 25, 202019.4520.4519.2519.7119.53366,174
Nov. 24, 202018.7419.7918.4019.5919.41737,387
Nov. 23, 202017.9918.3717.7518.2718.11455,108
Nov. 20, 202016.6317.7816.5917.6017.44339,807
Nov. 19, 202016.5316.7316.4216.6716.52173,782
Nov. 18, 202016.6816.7416.4116.6016.45310,210
Nov. 17, 202016.4216.5716.2716.4216.27221,156
Nov. 16, 202016.5016.6916.1516.6316.48257,250
Nov. 13, 202015.8516.7615.7716.0915.95508,312
Nov. 12, 202017.4917.6815.7515.8315.69789,360
Nov. 11, 202017.5318.5017.3218.1618.00724,857
Nov. 10, 202017.3417.4617.0117.2817.12476,384
Nov. 09, 202016.6817.4216.5817.0716.92759,743
Nov. 06, 202016.5116.5415.7015.7715.63182,098
Nov. 05, 202016.0016.6615.8916.5916.44359,172
Nov. 04, 202015.8316.1015.7115.8515.71129,569
Nov. 03, 202015.7116.1515.7115.7515.61201,504
Nov. 02, 202015.2515.7515.2015.6015.46198,260
Oct. 30, 202015.3715.3714.9715.0914.95156,791
Oct. 29, 202015.2715.5515.2715.4115.27109,584
Oct. 28, 202015.6515.6615.0915.3915.25280,066
Oct. 27, 202015.8016.0115.7415.8215.6885,695
Oct. 26, 202016.1616.1615.6315.8515.71198,135
Oct. 23, 202015.8516.4715.7916.1916.04292,840
Oct. 22, 202015.8815.9015.6415.8015.66186,870
Oct. 21, 202015.6515.8715.6515.8615.72149,174
Oct. 20, 202015.8015.8815.6215.7615.62157,456
Oct. 19, 202015.9116.0215.6515.7715.63190,750
Oct. 16, 202016.1016.1015.8115.8515.71222,179
Oct. 15, 202015.9216.1415.8016.0015.86223,086
Oct. 14, 202015.9616.3415.9616.0515.91146,538
Oct. 13, 202016.6516.7115.9115.9815.84481,976
Oct. 09, 202017.4117.4416.3916.6216.47459,511
Oct. 08, 202017.4517.7217.3417.4717.31110,956
Oct. 07, 202017.5017.7517.4417.5017.34224,016
Oct. 06, 202017.8917.8917.0217.2717.11185,214
Oct. 05, 202017.6417.8617.2217.7717.61134,919
Oct. 02, 202017.5517.6116.8217.5017.34429,266
Oct. 01, 202016.6218.2216.5217.8017.64635,649
Sep. 30, 202017.0917.3016.4916.5616.41309,633
Sep. 29, 202016.8417.3416.7517.0916.94355,824
Sep. 29, 20200.2125 Dividend
Sep. 28, 202016.8517.5216.7917.0016.64375,085
Sep. 25, 202016.0816.5816.0116.5516.20146,891
Sep. 24, 202016.1616.3715.9616.1515.80171,500
Sep. 23, 202017.0017.2816.2116.3315.98370,562
Sep. 22, 202017.2517.4816.7616.9516.59262,869
Sep. 21, 202017.5617.6716.6717.1516.78496,406
Sep. 18, 2020------
Sep. 17, 202018.1218.2917.9518.0717.68244,316
Sep. 16, 202017.8918.9017.8018.3817.99324,122
Sep. 15, 202017.8518.1117.6617.8917.51174,659
Sep. 14, 202017.4318.3317.3317.8317.45249,790
Sep. 11, 202017.1417.5116.8917.4017.03247,809
Sep. 10, 202017.5617.5616.9516.9716.61225,981
Sep. 09, 202017.5917.7317.3317.4817.11130,091
Sep. 08, 202017.4017.7517.1617.5117.14242,302
Sep. 04, 202017.4217.8517.1017.5117.14345,163
Sep. 03, 202017.9518.1416.8417.4117.04436,589
Sep. 02, 202017.9418.0417.6417.9717.59192,203
Sep. 01, 202017.6718.3317.4717.9517.57315,623
Aug. 31, 202017.9517.9517.4817.6517.27236,811
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...