STOCKS PARE LOSSES BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	13.10	13.30	13.07	13.21	13.21	113,073
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
Sept 02, 2022	12.98	13.44	12.71	13.14	13.14	173,500
Sept 01, 2022	13.03	13.03	12.64	12.78	12.78	352,100
Aug 31, 2022	13.23	13.42	13.16	13.20	13.20	180,200
Aug 30, 2022	13.38	13.53	13.10	13.30	13.30	157,000
Aug 29, 2022	13.13	13.41	12.98	13.39	13.39	95,400
Aug 26, 2022	13.30	13.53	13.20	13.23	13.23	117,100
Aug 25, 2022	13.39	13.57	13.25	13.30	13.30	123,600
Aug 24, 2022	13.31	13.67	13.31	13.32	13.32	84,300
Aug 23, 2022	13.49	13.71	13.34	13.34	13.34	84,900
Aug 22, 2022	13.96	14.04	13.43	13.51	13.51	200,000
Aug 19, 2022	13.95	14.21	13.77	14.15	14.15	140,300
Aug 18, 2022	13.86	14.16	13.85	14.13	14.13	81,000
Aug 17, 2022	14.14	14.20	13.83	13.84	13.84	59,400
Aug 16, 2022	13.71	14.37	13.71	14.23	14.23	243,600
Aug 15, 2022	14.00	14.05	13.67	13.80	13.80	80,200
Aug 12, 2022	14.00	14.09	13.86	14.01	14.01	87,300
Aug 11, 2022	13.97	14.39	13.88	13.98	13.98	101,500
Aug 10, 2022	13.98	14.20	13.75	13.94	13.94	110,000
Aug 09, 2022	13.88	14.14	13.77	13.91	13.91	138,700
Aug 08, 2022	14.11	14.27	13.84	13.89	13.89	109,000
Aug 05, 2022	13.97	14.20	13.89	14.09	14.09	118,600
Aug 04, 2022	14.41	14.41	13.80	14.12	14.12	186,800
Aug 03, 2022	13.52	14.94	13.52	14.46	14.46	668,300
Aug 02, 2022	13.69	13.71	13.07	13.30	13.30	270,100
Jul 29, 2022	13.64	13.96	13.31	13.79	13.79	295,000
Jul 28, 2022	13.38	13.82	13.38	13.81	13.81	221,100
Jul 27, 2022	13.30	13.60	13.23	13.57	13.57	282,300
Jul 26, 2022	13.22	13.42	13.17	13.28	13.28	192,200
Jul 25, 2022	13.44	13.56	13.25	13.25	13.25	124,800
Jul 22, 2022	13.59	13.59	13.25	13.52	13.52	96,500
Jul 21, 2022	13.31	13.73	13.29	13.58	13.58	110,200
Jul 20, 2022	13.12	13.46	13.12	13.46	13.46	151,900
Jul 19, 2022	13.16	13.59	13.06	13.18	13.18	201,600
Jul 18, 2022	12.74	13.05	12.72	12.94	12.94	109,900
Jul 15, 2022	12.37	12.63	12.25	12.63	12.63	118,400
Jul 14, 2022	12.26	12.51	12.14	12.39	12.39	140,400
Jul 13, 2022	12.54	12.98	12.41	12.51	12.51	122,100
Jul 12, 2022	12.42	12.87	12.28	12.72	12.72	187,200
Jul 11, 2022	12.85	12.92	12.39	12.53	12.53	152,400
Jul 08, 2022	12.99	13.15	12.86	13.01	13.01	87,900
Jul 07, 2022	12.49	13.10	12.45	13.10	13.10	168,600
Jul 06, 2022	12.24	12.46	12.13	12.36	12.36	212,500
Jul 05, 2022	12.84	12.90	12.20	12.33	12.33	250,200
Jul 04, 2022	13.34	13.40	12.83	12.84	12.84	135,000
Jun 30, 2022	13.33	13.41	12.99	13.39	13.39	316,000
Jun 29, 2022	13.10	13.29	12.86	13.15	13.15	148,800
Jun 29, 2022	0.053 Dividend
Jun 28, 2022	12.52	13.18	12.46	13.10	13.05	198,300
Jun 27, 2022	12.54	12.70	12.20	12.41	12.36	134,700
Jun 24, 2022	12.17	12.49	12.15	12.47	12.42	118,900
Jun 23, 2022	12.73	12.73	12.06	12.07	12.02	170,200
Jun 22, 2022	13.00	13.01	12.61	12.71	12.66	182,100
Jun 21, 2022	12.91	13.35	12.82	13.14	13.09	238,700
Jun 20, 2022	12.40	12.85	12.40	12.65	12.60	88,800
Jun 17, 2022	12.75	12.82	12.14	12.38	12.33	280,600
Jun 16, 2022	12.34	12.87	12.34	12.71	12.66	312,000
Jun 15, 2022	12.49	12.70	12.14	12.67	12.62	233,500
Jun 14, 2022	12.54	12.58	12.15	12.39	12.34	214,500
Jun 13, 2022	12.64	12.94	12.51	12.58	12.53	219,500
Jun 10, 2022	13.15	13.16	12.62	13.03	12.98	372,300
Jun 09, 2022	13.39	13.63	13.26	13.33	13.28	215,500
Jun 08, 2022	13.25	13.51	13.13	13.46	13.41	207,200
Jun 07, 2022	13.66	13.69	13.22	13.33	13.28	329,700
Jun 06, 2022	13.07	13.93	12.94	13.79	13.73	495,200
Jun 03, 2022	13.12	13.19	12.87	12.99	12.94	194,000
Jun 02, 2022	11.97	13.50	11.97	13.24	13.19	479,000
Jun 01, 2022	12.12	12.15	11.83	12.05	12.00	333,100
May 31, 2022	12.51	12.55	12.00	12.10	12.05	505,700
May 30, 2022	13.01	13.14	12.51	12.58	12.53	204,500
May 27, 2022	13.14	13.14	12.76	12.81	12.76	182,100
May 26, 2022	13.19	13.35	13.01	13.09	13.04	182,500
May 25, 2022	13.28	13.40	13.06	13.06	13.01	173,000
May 24, 2022	12.72	13.37	12.69	13.29	13.24	303,600
May 20, 2022	13.37	13.48	12.89	12.97	12.92	297,100
May 19, 2022	13.30	13.68	13.15	13.16	13.11	211,600
May 18, 2022	13.42	13.58	13.19	13.47	13.42	229,300
May 17, 2022	13.69	13.84	13.39	13.50	13.45	312,700
May 16, 2022	13.00	13.54	12.90	13.38	13.33	400,100
May 13, 2022	12.72	13.18	12.71	12.89	12.84	461,700
May 12, 2022	11.97	12.90	11.95	12.74	12.69	630,100
May 11, 2022	12.33	12.64	12.05	12.15	12.10	693,600
May 10, 2022	12.26	12.62	11.74	12.33	12.28	412,100
May 09, 2022	11.75	12.35	11.68	12.10	12.05	446,300
May 06, 2022	11.47	12.38	11.38	11.93	11.88	455,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,374.65+47.61(+0.26%)

S&P 5003,654.00-1.04(-0.03%)

DOW29,204.19-56.62(-0.19%)

CAD/USD0.7294+0.0013(+0.18%)

CRUDE OIL78.81+2.10(+2.74%)

BTC-CAD26,223.26-228.16(-0.86%)

STOCKS PARE LOSSES BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

NFI Group Inc. (NFI.TO)

S&P/TSX
18,374.65
+47.61(+0.26%)

S&P 500
3,654.00
-1.04(-0.03%)

DOW
29,204.19
-56.62(-0.19%)

CAD/USD
0.7294
+0.0013(+0.18%)

CRUDE OIL
78.81
+2.10(+2.74%)

BTC-CAD
26,223.26
-228.16(-0.86%)