STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.34

-0.12

(-1.05%)

As of 01:20PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	11.43	11.43	11.25	11.34	11.34	26,569
Apr 24, 2024	11.35	11.57	11.25	11.46	11.46	57,000
Apr 23, 2024	11.06	11.50	11.06	11.30	11.30	85,100
Apr 22, 2024	11.11	11.22	10.98	11.05	11.05	156,100
Apr 19, 2024	11.13	11.21	11.03	11.11	11.11	67,700
Apr 18, 2024	11.02	11.23	10.99	11.18	11.18	77,900
Apr 17, 2024	11.09	11.28	11.00	11.08	11.08	76,500
Apr 16, 2024	11.40	11.40	10.89	11.06	11.06	124,700
Apr 15, 2024	11.27	11.43	11.11	11.25	11.25	84,600
Apr 12, 2024	11.50	11.68	11.12	11.30	11.30	161,000
Apr 11, 2024	11.61	11.63	11.29	11.62	11.62	95,700
Apr 10, 2024	11.80	11.86	11.62	11.62	11.62	78,400
Apr 09, 2024	12.04	12.09	11.78	11.96	11.96	112,700
Apr 08, 2024	12.12	12.21	11.96	12.06	12.06	99,500
Apr 05, 2024	12.29	12.34	12.16	12.16	12.16	60,100
Apr 04, 2024	12.62	12.62	12.29	12.30	12.30	64,400
Apr 03, 2024	12.30	12.60	12.30	12.51	12.51	52,900
Apr 02, 2024	12.88	12.91	12.53	12.54	12.54	76,500
Apr 01, 2024	12.80	13.08	12.77	12.96	12.96	46,300
Mar 28, 2024	13.32	13.34	12.85	12.87	12.87	120,800
Mar 27, 2024	12.84	13.37	12.84	13.32	13.32	160,400
Mar 26, 2024	12.20	12.91	12.15	12.81	12.81	140,100
Mar 25, 2024	12.19	12.19	11.96	12.13	12.13	57,600
Mar 22, 2024	12.39	12.39	12.08	12.08	12.08	66,400
Mar 21, 2024	12.28	12.45	12.22	12.22	12.22	97,700
Mar 20, 2024	12.26	12.41	12.19	12.29	12.29	70,000
Mar 19, 2024	12.13	12.36	12.05	12.32	12.32	75,000
Mar 18, 2024	12.14	12.14	11.92	12.03	12.03	55,800
Mar 15, 2024	12.22	12.43	11.95	12.15	12.15	183,200
Mar 14, 2024	12.26	12.46	12.11	12.18	12.18	96,700
Mar 13, 2024	12.03	12.44	11.97	12.35	12.35	140,900
Mar 12, 2024	11.68	12.29	11.65	12.15	12.15	158,600
Mar 11, 2024	11.33	11.88	11.25	11.68	11.68	169,100
Mar 08, 2024	11.50	11.61	11.16	11.24	11.24	172,100
Mar 07, 2024	11.44	11.62	11.37	11.59	11.59	103,400
Mar 06, 2024	11.34	11.60	11.32	11.44	11.44	98,700
Mar 05, 2024	11.49	11.49	11.11	11.31	11.31	257,300
Mar 04, 2024	11.91	11.96	11.43	11.60	11.60	247,900
Mar 01, 2024	11.97	12.27	11.84	12.04	12.04	175,600
Feb 29, 2024	12.46	12.60	11.75	12.12	12.12	511,400
Feb 28, 2024	12.47	12.61	12.38	12.46	12.46	86,300
Feb 27, 2024	12.34	12.60	12.34	12.52	12.52	228,900
Feb 26, 2024	12.01	12.42	12.01	12.40	12.40	120,500
Feb 23, 2024	11.96	12.23	11.96	12.16	12.16	84,200
Feb 22, 2024	12.07	12.12	11.99	12.09	12.09	60,400
Feb 21, 2024	11.81	12.09	11.80	12.05	12.05	58,400
Feb 20, 2024	12.31	12.31	11.75	11.95	11.95	92,000
Feb 16, 2024	12.08	12.26	12.00	12.21	12.21	62,100
Feb 15, 2024	12.01	12.19	12.01	12.07	12.07	64,300
Feb 14, 2024	11.76	12.11	11.73	12.02	12.02	57,400
Feb 13, 2024	11.95	12.03	11.75	11.80	11.80	78,000
Feb 12, 2024	12.10	12.60	11.95	11.97	11.97	137,100
Feb 09, 2024	11.87	12.06	11.87	12.00	12.00	89,400
Feb 08, 2024	11.70	12.00	11.69	11.98	11.98	83,100
Feb 07, 2024	11.92	11.92	11.71	11.79	11.79	106,500
Feb 06, 2024	11.64	11.90	11.63	11.85	11.85	101,200
Feb 05, 2024	11.99	11.99	11.64	11.64	11.64	92,900
Feb 02, 2024	12.06	12.15	11.94	11.95	11.95	90,100
Feb 01, 2024	11.83	12.07	11.73	11.99	11.99	185,600
Jan 31, 2024	12.20	12.20	11.83	11.92	11.92	128,100
Jan 30, 2024	12.19	12.51	12.19	12.27	12.27	186,100
Jan 29, 2024	12.08	12.24	11.90	12.18	12.18	155,500
Jan 26, 2024	12.06	12.31	12.04	12.12	12.12	123,600
Jan 25, 2024	12.31	12.35	12.05	12.12	12.12	154,900
Jan 24, 2024	12.54	12.66	12.22	12.26	12.26	171,600
Jan 23, 2024	12.74	12.93	12.56	12.56	12.56	98,400
Jan 22, 2024	12.70	12.84	12.24	12.74	12.74	271,000
Jan 19, 2024	12.27	12.74	12.20	12.62	12.62	247,500
Jan 18, 2024	13.51	13.68	12.21	12.27	12.27	663,600
Jan 17, 2024	13.91	14.25	13.51	13.67	13.67	293,200
Jan 16, 2024	13.88	14.35	13.78	14.25	14.25	189,200
Jan 15, 2024	13.90	14.03	13.76	13.85	13.85	41,100
Jan 12, 2024	13.99	14.13	13.80	13.97	13.97	113,200
Jan 11, 2024	13.88	14.10	13.60	14.03	14.03	112,000
Jan 10, 2024	13.85	13.92	13.58	13.89	13.89	93,900
Jan 09, 2024	13.30	14.03	13.30	13.71	13.71	153,700
Jan 08, 2024	13.70	13.90	13.34	13.37	13.37	124,600
Jan 05, 2024	13.51	13.72	13.51	13.62	13.62	75,000
Jan 04, 2024	13.40	13.67	13.39	13.60	13.60	83,200
Jan 03, 2024	13.30	13.60	13.02	13.39	13.39	139,100
Jan 02, 2024	13.53	13.60	13.32	13.46	13.46	54,600
Dec 29, 2023	13.22	13.94	13.22	13.69	13.69	88,700
Dec 28, 2023	13.38	13.53	13.21	13.26	13.26	68,200
Dec 27, 2023	13.71	13.83	13.40	13.42	13.42	149,100
Dec 22, 2023	13.77	13.84	13.66	13.81	13.81	147,100
Dec 21, 2023	13.84	13.84	13.63	13.69	13.69	85,000
Dec 20, 2023	13.90	14.02	13.66	13.66	13.66	148,000
Dec 19, 2023	14.30	14.30	13.98	13.98	13.98	181,500
Dec 18, 2023	14.09	14.29	13.94	14.22	14.22	70,800
Dec 15, 2023	14.41	14.52	13.97	14.05	14.05	209,300
Dec 14, 2023	13.93	14.55	13.69	14.35	14.35	269,000
Dec 13, 2023	13.54	13.93	13.40	13.93	13.93	130,500
Dec 12, 2023	13.62	13.75	13.41	13.55	13.55	89,300
Dec 11, 2023	13.83	13.83	13.56	13.69	13.69	88,600
Dec 08, 2023	13.91	14.06	13.70	13.99	13.99	111,800
Dec 07, 2023	13.79	14.03	13.79	13.98	13.98	76,600
Dec 06, 2023	14.00	14.13	13.85	13.89	13.89	116,100
Dec 05, 2023	14.16	14.25	13.88	13.88	13.88	128,100
Dec 04, 2023	14.09	14.38	14.00	14.25	14.25	168,200
Dec 01, 2023	13.16	14.18	12.82	14.04	14.04	761,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,840.87-32.85(-0.15%)

S&P 5005,028.21-43.42(-0.86%)

DOW37,992.30-468.62(-1.22%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL82.53-0.28(-0.34%)

Bitcoin CAD88,228.60-528.95(-0.60%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

NFI Group Inc. (NFI.TO)

S&P/TSX
21,840.87
-32.85(-0.15%)

S&P 500
5,028.21
-43.42(-0.86%)

DOW
37,992.30
-468.62(-1.22%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
82.53
-0.28(-0.34%)

Bitcoin CAD
88,228.60
-528.95(-0.60%)