NFI Group Inc. (NFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.40-0.61 (-1.91%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	32.10	32.10	31.22	31.40	31.40	255,569
Jan. 19, 2021	32.04	32.19	31.40	32.01	32.01	184,721
Jan. 18, 2021	31.95	32.74	31.53	31.64	31.64	241,586
Jan. 15, 2021	31.50	31.95	31.15	31.38	31.38	434,443
Jan. 14, 2021	31.27	31.94	29.69	31.75	31.75	582,309
Jan. 13, 2021	31.50	31.95	30.36	31.50	31.50	478,821
Jan. 12, 2021	30.16	32.47	30.15	30.56	30.56	1,236,293
Jan. 11, 2021	25.37	29.38	25.36	29.20	29.20	667,412
Jan. 08, 2021	25.56	25.85	25.04	25.33	25.33	318,490
Jan. 07, 2021	24.90	26.15	24.90	25.85	25.85	398,706
Jan. 06, 2021	24.26	25.09	24.19	24.71	24.71	303,644
Jan. 05, 2021	23.00	24.51	22.96	24.09	24.09	415,942
Jan. 04, 2021	24.36	24.36	22.83	22.91	22.91	197,901
Dec. 31, 2020	23.90	24.30	23.39	24.09	24.09	197,284
Dec. 30, 2020	23.55	24.25	23.55	23.98	23.98	213,978
Dec. 30, 2020	0.2125 Dividend
Dec. 29, 2020	24.75	24.83	23.52	23.64	23.43	291,673
Dec. 24, 2020	24.89	25.62	24.48	24.70	24.48	428,361
Dec. 23, 2020	24.22	25.25	23.88	25.03	24.81	393,680
Dec. 22, 2020	24.29	24.49	23.99	24.16	23.94	317,633
Dec. 21, 2020	23.27	24.32	23.11	24.16	23.94	437,735
Dec. 18, 2020	23.85	24.21	23.85	24.21	23.99	260,148
Dec. 17, 2020	24.60	24.60	23.67	23.92	23.70	232,646
Dec. 16, 2020	24.27	24.69	23.73	24.30	24.08	499,035
Dec. 15, 2020	23.20	24.33	23.20	24.19	23.97	349,064
Dec. 14, 2020	23.25	23.60	23.04	23.25	23.04	197,179
Dec. 11, 2020	23.10	23.16	22.51	23.11	22.90	219,581
Dec. 10, 2020	22.61	23.23	22.60	23.07	22.86	186,243
Dec. 09, 2020	23.17	23.17	22.60	22.89	22.68	247,311
Dec. 08, 2020	22.54	23.04	22.54	22.86	22.65	229,778
Dec. 07, 2020	23.31	23.45	22.63	22.77	22.57	269,775
Dec. 04, 2020	21.42	23.63	21.42	23.28	23.07	647,679
Dec. 03, 2020	20.24	21.65	20.20	21.23	21.04	529,294
Dec. 02, 2020	19.38	20.28	19.28	20.24	20.06	343,997
Dec. 01, 2020	19.87	20.03	19.32	19.48	19.30	253,802
Nov. 30, 2020	20.24	20.30	19.34	19.63	19.45	312,668
Nov. 27, 2020	19.98	20.29	19.76	20.26	20.08	187,221
Nov. 26, 2020	19.70	20.19	19.48	19.94	19.76	196,915
Nov. 25, 2020	19.45	20.45	19.25	19.71	19.53	366,174
Nov. 24, 2020	18.74	19.79	18.40	19.59	19.41	737,387
Nov. 23, 2020	17.99	18.37	17.75	18.27	18.11	455,108
Nov. 20, 2020	16.63	17.78	16.59	17.60	17.44	339,807
Nov. 19, 2020	16.53	16.73	16.42	16.67	16.52	173,782
Nov. 18, 2020	16.68	16.74	16.41	16.60	16.45	310,210
Nov. 17, 2020	16.42	16.57	16.27	16.42	16.27	221,156
Nov. 16, 2020	16.50	16.69	16.15	16.63	16.48	257,250
Nov. 13, 2020	15.85	16.76	15.77	16.09	15.95	508,312
Nov. 12, 2020	17.49	17.68	15.75	15.83	15.69	789,360
Nov. 11, 2020	17.53	18.50	17.32	18.16	18.00	724,857
Nov. 10, 2020	17.34	17.46	17.01	17.28	17.12	476,384
Nov. 09, 2020	16.68	17.42	16.58	17.07	16.92	759,743
Nov. 06, 2020	16.51	16.54	15.70	15.77	15.63	182,098
Nov. 05, 2020	16.00	16.66	15.89	16.59	16.44	359,172
Nov. 04, 2020	15.83	16.10	15.71	15.85	15.71	129,569
Nov. 03, 2020	15.71	16.15	15.71	15.75	15.61	201,504
Nov. 02, 2020	15.25	15.75	15.20	15.60	15.46	198,260
Oct. 30, 2020	15.37	15.37	14.97	15.09	14.95	156,791
Oct. 29, 2020	15.27	15.55	15.27	15.41	15.27	109,584
Oct. 28, 2020	15.65	15.66	15.09	15.39	15.25	280,066
Oct. 27, 2020	15.80	16.01	15.74	15.82	15.68	85,695
Oct. 26, 2020	16.16	16.16	15.63	15.85	15.71	198,135
Oct. 23, 2020	15.85	16.47	15.79	16.19	16.04	292,840
Oct. 22, 2020	15.88	15.90	15.64	15.80	15.66	186,870
Oct. 21, 2020	15.65	15.87	15.65	15.86	15.72	149,174
Oct. 20, 2020	15.80	15.88	15.62	15.76	15.62	157,456
Oct. 19, 2020	15.91	16.02	15.65	15.77	15.63	190,750
Oct. 16, 2020	16.10	16.10	15.81	15.85	15.71	222,179
Oct. 15, 2020	15.92	16.14	15.80	16.00	15.86	223,086
Oct. 14, 2020	15.96	16.34	15.96	16.05	15.91	146,538
Oct. 13, 2020	16.65	16.71	15.91	15.98	15.84	481,976
Oct. 09, 2020	17.41	17.44	16.39	16.62	16.47	459,511
Oct. 08, 2020	17.45	17.72	17.34	17.47	17.31	110,956
Oct. 07, 2020	17.50	17.75	17.44	17.50	17.34	224,016
Oct. 06, 2020	17.89	17.89	17.02	17.27	17.11	185,214
Oct. 05, 2020	17.64	17.86	17.22	17.77	17.61	134,919
Oct. 02, 2020	17.55	17.61	16.82	17.50	17.34	429,266
Oct. 01, 2020	16.62	18.22	16.52	17.80	17.64	635,649
Sep. 30, 2020	17.09	17.30	16.49	16.56	16.41	309,633
Sep. 29, 2020	16.84	17.34	16.75	17.09	16.94	355,824
Sep. 29, 2020	0.2125 Dividend
Sep. 28, 2020	16.85	17.52	16.79	17.00	16.64	375,085
Sep. 25, 2020	16.08	16.58	16.01	16.55	16.20	146,891
Sep. 24, 2020	16.16	16.37	15.96	16.15	15.80	171,500
Sep. 23, 2020	17.00	17.28	16.21	16.33	15.98	370,562
Sep. 22, 2020	17.25	17.48	16.76	16.95	16.59	262,869
Sep. 21, 2020	17.56	17.67	16.67	17.15	16.78	496,406
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	18.12	18.29	17.95	18.07	17.68	244,316
Sep. 16, 2020	17.89	18.90	17.80	18.38	17.99	324,122
Sep. 15, 2020	17.85	18.11	17.66	17.89	17.51	174,659
Sep. 14, 2020	17.43	18.33	17.33	17.83	17.45	249,790
Sep. 11, 2020	17.14	17.51	16.89	17.40	17.03	247,809
Sep. 10, 2020	17.56	17.56	16.95	16.97	16.61	225,981
Sep. 09, 2020	17.59	17.73	17.33	17.48	17.11	130,091
Sep. 08, 2020	17.40	17.75	17.16	17.51	17.14	242,302
Sep. 04, 2020	17.42	17.85	17.10	17.51	17.14	345,163
Sep. 03, 2020	17.95	18.14	16.84	17.41	17.04	436,589
Sep. 02, 2020	17.94	18.04	17.64	17.97	17.59	192,203
Sep. 01, 2020	17.67	18.33	17.47	17.95	17.57	315,623
Aug. 31, 2020	17.95	17.95	17.48	17.65	17.27	236,811
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,014.91+57.54(+0.32%)

S&P 5003,851.85+52.94(+1.39%)

DOW31,188.38+257.86(+0.83%)

NFI Group Inc. (NFI.TO)

S&P/TSX
18,014.91
+57.54(+0.32%)

S&P 500
3,851.85
+52.94(+1.39%)

DOW
31,188.38
+257.86(+0.83%)