Canada markets close in 1 hour 1 minute

NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.21+0.28 (+2.17%)
As of 02:59PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202213.1013.3013.0713.2113.21113,073
Sept 26, 202213.0313.3612.7612.9312.93160,300
Sept 23, 202213.0213.3413.0013.1013.10193,700
Sept 22, 202213.3013.3513.0013.3513.35142,500
Sept 21, 202213.1013.3313.1013.1713.17115,500
Sept 20, 202213.2513.3613.1513.2113.2179,800
Sept 19, 202213.4113.5713.1913.3313.3361,000
Sept 16, 202213.7113.7813.2313.4713.47235,800
Sept 15, 202213.8114.3413.8113.9313.93108,800
Sept 14, 202213.8914.1713.8913.9213.9271,700
Sept 13, 202213.8314.0913.7813.9613.96122,000
Sept 12, 202214.1914.2513.8514.0514.05127,500
Sept 09, 202213.9214.1613.8114.0914.09147,600
Sept 08, 202213.3113.9113.3113.7713.77131,400
Sept 07, 202213.2413.4513.0213.4313.43151,800
Sept 06, 202213.1013.6213.1013.2913.29199,300
Sept 02, 202212.9813.4412.7113.1413.14173,500
Sept 01, 202213.0313.0312.6412.7812.78352,100
Aug 31, 202213.2313.4213.1613.2013.20180,200
Aug 30, 202213.3813.5313.1013.3013.30157,000
Aug 29, 202213.1313.4112.9813.3913.3995,400
Aug 26, 202213.3013.5313.2013.2313.23117,100
Aug 25, 202213.3913.5713.2513.3013.30123,600
Aug 24, 202213.3113.6713.3113.3213.3284,300
Aug 23, 202213.4913.7113.3413.3413.3484,900
Aug 22, 202213.9614.0413.4313.5113.51200,000
Aug 19, 202213.9514.2113.7714.1514.15140,300
Aug 18, 202213.8614.1613.8514.1314.1381,000
Aug 17, 202214.1414.2013.8313.8413.8459,400
Aug 16, 202213.7114.3713.7114.2314.23243,600
Aug 15, 202214.0014.0513.6713.8013.8080,200
Aug 12, 202214.0014.0913.8614.0114.0187,300
Aug 11, 202213.9714.3913.8813.9813.98101,500
Aug 10, 202213.9814.2013.7513.9413.94110,000
Aug 09, 202213.8814.1413.7713.9113.91138,700
Aug 08, 202214.1114.2713.8413.8913.89109,000
Aug 05, 202213.9714.2013.8914.0914.09118,600
Aug 04, 202214.4114.4113.8014.1214.12186,800
Aug 03, 202213.5214.9413.5214.4614.46668,300
Aug 02, 202213.6913.7113.0713.3013.30270,100
Jul 29, 202213.6413.9613.3113.7913.79295,000
Jul 28, 202213.3813.8213.3813.8113.81221,100
Jul 27, 202213.3013.6013.2313.5713.57282,300
Jul 26, 202213.2213.4213.1713.2813.28192,200
Jul 25, 202213.4413.5613.2513.2513.25124,800
Jul 22, 202213.5913.5913.2513.5213.5296,500
Jul 21, 202213.3113.7313.2913.5813.58110,200
Jul 20, 202213.1213.4613.1213.4613.46151,900
Jul 19, 202213.1613.5913.0613.1813.18201,600
Jul 18, 202212.7413.0512.7212.9412.94109,900
Jul 15, 202212.3712.6312.2512.6312.63118,400
Jul 14, 202212.2612.5112.1412.3912.39140,400
Jul 13, 202212.5412.9812.4112.5112.51122,100
Jul 12, 202212.4212.8712.2812.7212.72187,200
Jul 11, 202212.8512.9212.3912.5312.53152,400
Jul 08, 202212.9913.1512.8613.0113.0187,900
Jul 07, 202212.4913.1012.4513.1013.10168,600
Jul 06, 202212.2412.4612.1312.3612.36212,500
Jul 05, 202212.8412.9012.2012.3312.33250,200
Jul 04, 202213.3413.4012.8312.8412.84135,000
Jun 30, 202213.3313.4112.9913.3913.39316,000
Jun 29, 202213.1013.2912.8613.1513.15148,800
Jun 29, 20220.053 Dividend
Jun 28, 202212.5213.1812.4613.1013.05198,300
Jun 27, 202212.5412.7012.2012.4112.36134,700
Jun 24, 202212.1712.4912.1512.4712.42118,900
Jun 23, 202212.7312.7312.0612.0712.02170,200
Jun 22, 202213.0013.0112.6112.7112.66182,100
Jun 21, 202212.9113.3512.8213.1413.09238,700
Jun 20, 202212.4012.8512.4012.6512.6088,800
Jun 17, 202212.7512.8212.1412.3812.33280,600
Jun 16, 202212.3412.8712.3412.7112.66312,000
Jun 15, 202212.4912.7012.1412.6712.62233,500
Jun 14, 202212.5412.5812.1512.3912.34214,500
Jun 13, 202212.6412.9412.5112.5812.53219,500
Jun 10, 202213.1513.1612.6213.0312.98372,300
Jun 09, 202213.3913.6313.2613.3313.28215,500
Jun 08, 202213.2513.5113.1313.4613.41207,200
Jun 07, 202213.6613.6913.2213.3313.28329,700
Jun 06, 202213.0713.9312.9413.7913.73495,200
Jun 03, 202213.1213.1912.8712.9912.94194,000
Jun 02, 202211.9713.5011.9713.2413.19479,000
Jun 01, 202212.1212.1511.8312.0512.00333,100
May 31, 202212.5112.5512.0012.1012.05505,700
May 30, 202213.0113.1412.5112.5812.53204,500
May 27, 202213.1413.1412.7612.8112.76182,100
May 26, 202213.1913.3513.0113.0913.04182,500
May 25, 202213.2813.4013.0613.0613.01173,000
May 24, 202212.7213.3712.6913.2913.24303,600
May 20, 202213.3713.4812.8912.9712.92297,100
May 19, 202213.3013.6813.1513.1613.11211,600
May 18, 202213.4213.5813.1913.4713.42229,300
May 17, 202213.6913.8413.3913.5013.45312,700
May 16, 202213.0013.5412.9013.3813.33400,100
May 13, 202212.7213.1812.7112.8912.84461,700
May 12, 202211.9712.9011.9512.7412.69630,100
May 11, 202212.3312.6412.0512.1512.10693,600
May 10, 202212.2612.6211.7412.3312.28412,100
May 09, 202211.7512.3511.6812.1012.05446,300
May 06, 202211.4712.3811.3811.9311.88455,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...