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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	11.05	11.25	11.03	11.03	11.03	100,600
Jan 26, 2023	10.91	11.12	10.80	11.05	11.05	117,400
Jan 25, 2023	11.10	11.10	10.66	10.86	10.86	151,800
Jan 24, 2023	11.20	11.26	11.04	11.11	11.11	97,900
Jan 23, 2023	11.14	11.24	10.84	11.20	11.20	165,800
Jan 20, 2023	10.95	11.03	10.73	10.83	10.83	110,100
Jan 19, 2023	11.33	11.33	10.89	10.93	10.93	135,700
Jan 18, 2023	11.38	11.59	11.27	11.33	11.33	110,600
Jan 17, 2023	11.46	11.46	11.26	11.39	11.39	111,800
Jan 16, 2023	11.10	11.47	11.05	11.44	11.44	136,800
Jan 13, 2023	11.00	11.28	10.94	11.12	11.12	113,800
Jan 12, 2023	11.34	11.40	10.91	11.08	11.08	220,200
Jan 11, 2023	11.66	11.66	11.29	11.34	11.34	149,000
Jan 10, 2023	11.61	11.80	11.50	11.60	11.60	171,200
Jan 09, 2023	11.26	11.70	11.20	11.61	11.61	305,000
Jan 06, 2023	10.95	11.31	10.86	11.22	11.22	302,300
Jan 05, 2023	10.70	10.96	10.50	10.89	10.89	321,400
Jan 04, 2023	9.82	10.74	9.81	10.66	10.66	427,900
Jan 03, 2023	9.58	9.66	9.25	9.63	9.63	221,500
Dec 30, 2022	9.38	9.63	9.38	9.52	9.52	127,000
Dec 29, 2022	8.96	9.52	8.96	9.49	9.49	230,200
Dec 28, 2022	9.06	9.25	8.78	8.85	8.85	478,300
Dec 23, 2022	9.07	9.40	9.04	9.23	9.23	352,200
Dec 22, 2022	9.32	9.35	8.92	9.00	9.00	163,400
Dec 21, 2022	9.09	9.55	9.09	9.40	9.40	294,800
Dec 20, 2022	8.69	9.15	8.69	9.08	9.08	295,500
Dec 19, 2022	9.09	9.11	8.76	8.78	8.78	398,000
Dec 16, 2022	9.04	9.28	8.85	9.15	9.15	2,020,800
Dec 15, 2022	8.50	9.01	8.38	8.96	8.96	383,400
Dec 14, 2022	8.74	8.93	8.34	8.64	8.64	682,800
Dec 13, 2022	9.27	9.42	8.83	8.95	8.95	333,000
Dec 12, 2022	8.80	9.18	8.57	9.17	9.17	267,000
Dec 09, 2022	9.02	9.08	8.80	8.80	8.80	208,700
Dec 08, 2022	9.30	9.41	9.01	9.03	9.03	222,900
Dec 07, 2022	9.63	9.72	9.26	9.28	9.28	224,800
Dec 06, 2022	9.60	9.80	9.53	9.71	9.71	324,300
Dec 05, 2022	9.68	9.80	9.60	9.62	9.62	291,100
Dec 02, 2022	9.81	9.87	9.63	9.78	9.78	139,600
Dec 01, 2022	9.93	10.19	9.87	9.87	9.87	278,200
Nov 30, 2022	9.79	9.95	9.63	9.95	9.95	285,100
Nov 29, 2022	9.62	9.78	9.58	9.78	9.78	101,600
Nov 28, 2022	9.77	9.85	9.49	9.61	9.61	178,600
Nov 25, 2022	9.82	10.07	9.75	9.76	9.76	186,100
Nov 24, 2022	9.81	9.99	9.75	9.78	9.78	138,200
Nov 23, 2022	9.95	10.01	9.77	9.91	9.91	162,900
Nov 22, 2022	9.71	9.99	9.68	9.93	9.93	196,900
Nov 21, 2022	10.09	10.09	9.67	9.72	9.72	245,900
Nov 18, 2022	10.30	10.37	10.08	10.15	10.15	346,600
Nov 17, 2022	10.13	10.57	9.99	10.30	10.30	418,200
Nov 16, 2022	9.74	10.71	9.55	10.28	10.28	386,000
Nov 15, 2022	10.10	10.48	10.08	10.21	10.21	222,300
Nov 14, 2022	9.91	10.14	9.77	10.03	10.03	280,600
Nov 11, 2022	9.78	10.30	9.71	9.96	9.96	405,700
Nov 10, 2022	9.50	9.92	9.50	9.70	9.70	282,400
Nov 09, 2022	9.32	9.59	9.20	9.31	9.31	250,000
Nov 08, 2022	8.99	9.55	8.95	9.42	9.42	506,700
Nov 07, 2022	8.94	9.00	8.67	8.90	8.90	401,700
Nov 04, 2022	8.95	9.14	8.85	9.02	9.02	268,500
Nov 03, 2022	8.82	9.22	8.76	8.88	8.88	386,500
Nov 02, 2022	9.31	9.53	8.91	8.93	8.93	274,000
Nov 01, 2022	8.83	9.43	8.83	9.43	9.43	380,300
Oct 31, 2022	9.55	9.57	8.80	8.80	8.80	527,900
Oct 28, 2022	9.55	9.78	9.50	9.63	9.63	441,700
Oct 27, 2022	9.00	9.57	9.00	9.55	9.55	410,100
Oct 26, 2022	9.26	9.26	8.77	8.97	8.97	487,800
Oct 25, 2022	9.01	9.48	8.70	9.14	9.14	755,800
Oct 24, 2022	10.99	11.00	9.10	9.45	9.45	1,511,300
Oct 21, 2022	11.57	11.69	11.42	11.61	11.61	115,500
Oct 20, 2022	11.87	11.90	11.43	11.59	11.59	246,500
Oct 19, 2022	12.09	12.19	11.70	11.78	11.78	214,400
Oct 18, 2022	12.34	12.50	12.20	12.21	12.21	153,900
Oct 17, 2022	12.09	12.43	12.09	12.26	12.26	81,700
Oct 14, 2022	12.33	12.43	11.85	11.98	11.98	120,800
Oct 13, 2022	12.03	12.50	12.03	12.34	12.34	321,900
Oct 12, 2022	12.05	12.35	12.00	12.35	12.35	114,200
Oct 11, 2022	12.77	12.77	11.98	12.05	12.05	150,300
Oct 07, 2022	12.61	12.89	12.48	12.85	12.85	150,800
Oct 06, 2022	12.57	12.96	12.53	12.61	12.61	339,300
Oct 05, 2022	12.88	12.96	12.49	12.67	12.67	135,100
Oct 04, 2022	12.96	13.30	12.96	13.08	13.08	161,100
Oct 03, 2022	12.17	12.88	12.16	12.80	12.80	107,200
Sept 30, 2022	12.20	12.43	12.04	12.14	12.14	107,700
Sept 29, 2022	12.88	13.01	11.95	12.22	12.22	226,600
Sept 28, 2022	13.09	13.27	12.81	13.02	13.02	118,400
Sept 27, 2022	13.10	13.30	13.07	13.28	13.28	145,600
Sept 26, 2022	13.03	13.36	12.76	12.93	12.93	160,300
Sept 23, 2022	13.02	13.34	13.00	13.10	13.10	193,700
Sept 22, 2022	13.30	13.35	13.00	13.35	13.35	142,500
Sept 21, 2022	13.10	13.33	13.10	13.17	13.17	115,500
Sept 20, 2022	13.25	13.36	13.15	13.21	13.21	79,800
Sept 19, 2022	13.41	13.57	13.19	13.33	13.33	61,000
Sept 16, 2022	13.71	13.78	13.23	13.47	13.47	235,800
Sept 15, 2022	13.81	14.34	13.81	13.93	13.93	108,800
Sept 14, 2022	13.89	14.17	13.89	13.92	13.92	71,700
Sept 13, 2022	13.83	14.09	13.78	13.96	13.96	122,000
Sept 12, 2022	14.19	14.25	13.85	14.05	14.05	127,500
Sept 09, 2022	13.92	14.16	13.81	14.09	14.09	147,600
Sept 08, 2022	13.31	13.91	13.31	13.77	13.77	131,400
Sept 07, 2022	13.24	13.45	13.02	13.43	13.43	151,800
Sept 06, 2022	13.10	13.62	13.10	13.29	13.29	199,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7514+0.0008(+0.1052%)

CRUDE OIL79.38-0.30(-0.38%)

BTC-CAD31,705.59+922.85(+3.00%)

NFI Group Inc. (NFI.TO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7514
+0.0008(+0.1052%)

CRUDE OIL
79.38
-0.30(-0.38%)

BTC-CAD
31,705.59
+922.85(+3.00%)