S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
NFI Group Inc (NFI)
NFI Group Inc (NFI) Historical

NFI NFI Group Inc

11.14

-0.04 (-0.36%)

Last Updated: 13:34:17

Delayed by 15 minutes

NFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	11.18	0.10	0.90%	11.02	11.23	10.99	77,938
Apr 17 2024	11.08	0.02	0.18%	11.09	11.28	11.00	76,529
Apr 16 2024	11.06	-0.19	-1.69%	11.40	11.40	10.89	124,662
Apr 15 2024	11.25	-0.05	-0.44%	11.27	11.39	11.11	84,627
Apr 12 2024	11.30	-0.32	-2.75%	11.50	11.68	11.12	160,997
Apr 11 2024	11.62	0.00	0.00%	11.61	11.63	11.29	95,702
Apr 10 2024	11.62	-0.34	-2.84%	11.80	11.86	11.62	78,434
Apr 09 2024	11.96	-0.10	-0.83%	12.04	12.09	11.78	112,730
Apr 08 2024	12.06	-0.10	-0.82%	12.12	12.21	11.96	99,451
Apr 05 2024	12.16	-0.14	-1.14%	12.29	12.34	12.16	60,102
Apr 04 2024	12.30	-0.21	-1.68%	12.62	12.62	12.29	64,378
Apr 03 2024	12.51	-0.03	-0.24%	12.30	12.60	12.30	52,884
Apr 02 2024	12.54	-0.42	-3.24%	12.88	12.91	12.53	76,549
Apr 01 2024	12.96	0.09	0.70%	12.80	13.07	12.79	46,264
Mar 28 2024	12.87	-0.45	-3.38%	13.32	13.34	12.85	120,760
Mar 27 2024	13.32	0.51	3.98%	12.84	13.37	12.84	160,354
Mar 26 2024	12.81	0.68	5.61%	12.20	12.91	12.17	140,143
Mar 25 2024	12.13	0.05	0.41%	12.19	12.19	11.96	57,581
Mar 22 2024	12.08	-0.14	-1.15%	12.39	12.39	12.08	66,443
Mar 21 2024	12.22	-0.07	-0.57%	12.28	12.45	12.22	97,743
Mar 20 2024	12.29	-0.03	-0.24%	12.26	12.41	12.19	70,014
Mar 19 2024	12.32	0.29	2.41%	12.13	12.36	12.05	75,021
Mar 18 2024	12.03	-0.12	-0.99%	12.14	12.14	11.92	55,809
Mar 15 2024	12.15	-0.03	-0.25%	12.22	12.43	11.95	183,217
Mar 14 2024	12.18	-0.17	-1.38%	12.26	12.46	12.13	96,661
Mar 13 2024	12.35	0.20	1.65%	12.03	12.44	11.97	140,926
Mar 12 2024	12.15	0.47	4.02%	11.68	12.29	11.65	158,583
Mar 11 2024	11.68	0.44	3.91%	11.33	11.88	11.25	169,121
Mar 08 2024	11.24	-0.35	-3.02%	11.50	11.61	11.16	172,096
Mar 07 2024	11.59	0.15	1.31%	11.44	11.62	11.37	103,354
Mar 06 2024	11.44	0.13	1.15%	11.34	11.60	11.32	98,679
Mar 05 2024	11.31	-0.29	-2.50%	11.49	11.49	11.11	257,306
Mar 04 2024	11.60	-0.44	-3.65%	11.91	11.96	11.43	247,865
Mar 01 2024	12.04	-0.08	-0.66%	11.97	12.27	11.85	175,550
Feb 29 2024	12.12	-0.34	-2.73%	12.46	12.60	11.75	511,386
Feb 28 2024	12.46	-0.06	-0.48%	12.47	12.61	12.38	86,312
Feb 27 2024	12.52	0.12	0.97%	12.34	12.60	12.34	228,903
Feb 26 2024	12.40	0.24	1.97%	12.01	12.42	12.01	120,450
Feb 23 2024	12.16	0.07	0.58%	11.96	12.23	11.96	84,245
Feb 22 2024	12.09	0.04	0.33%	12.07	12.12	11.99	60,374
Feb 21 2024	12.05	0.10	0.84%	11.81	12.09	11.80	58,363
Feb 20 2024	11.95	-0.26	-2.13%	12.31	12.31	11.75	91,972
Feb 16 2024	12.21	0.14	1.16%	12.08	12.26	12.00	62,113
Feb 15 2024	12.07	0.05	0.42%	12.01	12.19	12.01	64,262
Feb 14 2024	12.02	0.22	1.86%	11.76	12.11	11.74	57,365
Feb 13 2024	11.80	-0.17	-1.42%	11.95	12.03	11.75	78,046
Feb 12 2024	11.97	-0.03	-0.25%	12.10	12.60	11.95	137,141
Feb 09 2024	12.00	0.02	0.17%	11.87	12.05	11.87	89,369
Feb 08 2024	11.98	0.13	1.10%	11.70	12.00	11.70	83,143
Feb 07 2024	11.85	0.00	0.00%	11.85	11.85	11.85	0
Feb 06 2024	11.85	0.21	1.80%	11.64	11.89	11.63	101,175
Feb 05 2024	11.64	-0.31	-2.59%	11.99	11.99	11.64	92,920
Feb 02 2024	11.95	-0.04	-0.33%	12.06	12.15	11.95	90,133
Feb 01 2024	11.99	0.07	0.59%	11.83	12.07	11.73	185,594
Jan 31 2024	11.92	-0.35	-2.85%	12.20	12.20	11.83	128,116
Jan 30 2024	12.27	0.09	0.74%	12.19	12.50	12.19	186,109
Jan 29 2024	12.18	0.06	0.50%	12.08	12.24	11.90	155,478
Jan 26 2024	12.12	0.00	0.00%	12.06	12.31	12.04	123,614
Jan 25 2024	12.12	-0.14	-1.14%	12.31	12.34	12.05	154,859
Jan 24 2024	12.26	-0.30	-2.39%	12.54	12.66	12.22	171,633
Jan 23 2024	12.56	-0.18	-1.41%	12.74	12.93	12.56	98,408
Jan 22 2024	12.74	0.12	0.95%	12.70	12.84	12.24	270,978

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions