Canada Markets closed

NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.03-0.02 (-0.18%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202311.0511.2511.0311.0311.03100,600
Jan 26, 202310.9111.1210.8011.0511.05117,400
Jan 25, 202311.1011.1010.6610.8610.86151,800
Jan 24, 202311.2011.2611.0411.1111.1197,900
Jan 23, 202311.1411.2410.8411.2011.20165,800
Jan 20, 202310.9511.0310.7310.8310.83110,100
Jan 19, 202311.3311.3310.8910.9310.93135,700
Jan 18, 202311.3811.5911.2711.3311.33110,600
Jan 17, 202311.4611.4611.2611.3911.39111,800
Jan 16, 202311.1011.4711.0511.4411.44136,800
Jan 13, 202311.0011.2810.9411.1211.12113,800
Jan 12, 202311.3411.4010.9111.0811.08220,200
Jan 11, 202311.6611.6611.2911.3411.34149,000
Jan 10, 202311.6111.8011.5011.6011.60171,200
Jan 09, 202311.2611.7011.2011.6111.61305,000
Jan 06, 202310.9511.3110.8611.2211.22302,300
Jan 05, 202310.7010.9610.5010.8910.89321,400
Jan 04, 20239.8210.749.8110.6610.66427,900
Jan 03, 20239.589.669.259.639.63221,500
Dec 30, 20229.389.639.389.529.52127,000
Dec 29, 20228.969.528.969.499.49230,200
Dec 28, 20229.069.258.788.858.85478,300
Dec 23, 20229.079.409.049.239.23352,200
Dec 22, 20229.329.358.929.009.00163,400
Dec 21, 20229.099.559.099.409.40294,800
Dec 20, 20228.699.158.699.089.08295,500
Dec 19, 20229.099.118.768.788.78398,000
Dec 16, 20229.049.288.859.159.152,020,800
Dec 15, 20228.509.018.388.968.96383,400
Dec 14, 20228.748.938.348.648.64682,800
Dec 13, 20229.279.428.838.958.95333,000
Dec 12, 20228.809.188.579.179.17267,000
Dec 09, 20229.029.088.808.808.80208,700
Dec 08, 20229.309.419.019.039.03222,900
Dec 07, 20229.639.729.269.289.28224,800
Dec 06, 20229.609.809.539.719.71324,300
Dec 05, 20229.689.809.609.629.62291,100
Dec 02, 20229.819.879.639.789.78139,600
Dec 01, 20229.9310.199.879.879.87278,200
Nov 30, 20229.799.959.639.959.95285,100
Nov 29, 20229.629.789.589.789.78101,600
Nov 28, 20229.779.859.499.619.61178,600
Nov 25, 20229.8210.079.759.769.76186,100
Nov 24, 20229.819.999.759.789.78138,200
Nov 23, 20229.9510.019.779.919.91162,900
Nov 22, 20229.719.999.689.939.93196,900
Nov 21, 202210.0910.099.679.729.72245,900
Nov 18, 202210.3010.3710.0810.1510.15346,600
Nov 17, 202210.1310.579.9910.3010.30418,200
Nov 16, 20229.7410.719.5510.2810.28386,000
Nov 15, 202210.1010.4810.0810.2110.21222,300
Nov 14, 20229.9110.149.7710.0310.03280,600
Nov 11, 20229.7810.309.719.969.96405,700
Nov 10, 20229.509.929.509.709.70282,400
Nov 09, 20229.329.599.209.319.31250,000
Nov 08, 20228.999.558.959.429.42506,700
Nov 07, 20228.949.008.678.908.90401,700
Nov 04, 20228.959.148.859.029.02268,500
Nov 03, 20228.829.228.768.888.88386,500
Nov 02, 20229.319.538.918.938.93274,000
Nov 01, 20228.839.438.839.439.43380,300
Oct 31, 20229.559.578.808.808.80527,900
Oct 28, 20229.559.789.509.639.63441,700
Oct 27, 20229.009.579.009.559.55410,100
Oct 26, 20229.269.268.778.978.97487,800
Oct 25, 20229.019.488.709.149.14755,800
Oct 24, 202210.9911.009.109.459.451,511,300
Oct 21, 202211.5711.6911.4211.6111.61115,500
Oct 20, 202211.8711.9011.4311.5911.59246,500
Oct 19, 202212.0912.1911.7011.7811.78214,400
Oct 18, 202212.3412.5012.2012.2112.21153,900
Oct 17, 202212.0912.4312.0912.2612.2681,700
Oct 14, 202212.3312.4311.8511.9811.98120,800
Oct 13, 202212.0312.5012.0312.3412.34321,900
Oct 12, 202212.0512.3512.0012.3512.35114,200
Oct 11, 202212.7712.7711.9812.0512.05150,300
Oct 07, 202212.6112.8912.4812.8512.85150,800
Oct 06, 202212.5712.9612.5312.6112.61339,300
Oct 05, 202212.8812.9612.4912.6712.67135,100
Oct 04, 202212.9613.3012.9613.0813.08161,100
Oct 03, 202212.1712.8812.1612.8012.80107,200
Sept 30, 202212.2012.4312.0412.1412.14107,700
Sept 29, 202212.8813.0111.9512.2212.22226,600
Sept 28, 202213.0913.2712.8113.0213.02118,400
Sept 27, 202213.1013.3013.0713.2813.28145,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...