Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nfi Group Inc (NFI)

18.07
-0.03 (-0.17%)
TSX · Last Trade: Mar 22nd, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nfi Group Inc (NFI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202618.0118.4017.8018.071,762,11418.07
3/19/202618.0818.2217.5518.10306,92718.10
3/18/202618.8418.8718.2718.36467,96018.36
3/17/202617.9018.9817.5918.871,224,52418.87
3/16/202617.0217.9017.0217.85387,94017.85
3/13/202616.9017.3616.6916.94416,57516.94
3/12/202617.1718.3716.5316.941,017,59116.94
3/11/202615.7415.9315.3115.89771,41915.89
3/10/202616.1516.3815.7815.82420,92115.82
3/09/202616.1416.1915.4516.12269,63216.12
3/06/202616.7616.7616.4216.47146,93616.47
3/05/202616.7117.1916.6316.92342,28316.92
3/04/202616.9517.1916.6816.81286,43216.81
3/03/202616.8317.0616.1516.94293,85216.94
3/02/202616.8916.9616.5216.85640,56716.85
2/27/202617.2617.4116.9717.05647,79717.05
2/26/202617.6417.6417.3117.40115,94717.40
2/25/202617.8717.9117.3317.52121,90817.52
2/24/202618.1118.2017.9017.95120,08717.95
2/23/202618.1318.2518.0118.11156,22418.11
2/20/202618.4318.4318.1518.37283,26618.37
2/19/202618.6518.6518.2718.44177,42918.44
2/18/202617.8818.8917.8818.76798,11218.76
2/17/202617.5018.1317.5017.95281,74217.95
2/13/202617.230.0017.8817.88017.88
2/12/202617.5017.5117.0017.23143,66717.23
2/11/202617.2917.5017.0217.43296,81917.43
2/10/202617.4017.5717.2317.30100,39817.30
2/09/202617.4717.4717.0617.16127,53917.16
2/06/202617.5017.5617.0217.50159,51917.50
2/05/202617.4117.6117.0217.36187,09417.36
2/04/202617.6517.9017.3217.65197,09517.65
2/03/202617.3117.6516.9617.53278,22117.53
2/02/202616.4717.1716.3217.06245,43817.06
1/30/202616.6216.8316.4116.54170,71516.54
1/29/202616.9217.0516.4216.85266,78716.85
1/28/202616.8917.0016.6116.66139,74116.66
1/27/202616.8617.0216.7616.95153,40316.95
1/26/202616.7516.9716.4116.89192,48916.89
1/23/202616.5116.8216.5116.68106,27816.68
1/22/202616.8916.8916.6216.6772,78116.67
1/21/202616.6516.8816.4716.81184,32316.81
1/20/202617.3217.3216.6316.72174,91116.72
1/19/202616.6517.2216.5417.19145,76617.19
1/16/202617.2317.2316.6216.62159,59016.62
1/15/202616.9117.4516.6717.27285,76117.27
1/14/202616.7317.1916.6816.91360,90616.91
1/13/202616.5016.8016.4816.76350,74016.76
1/12/202616.1216.4716.0016.47223,28416.47
1/09/202615.7716.2915.6916.11226,18016.11
1/08/202615.3715.7715.1815.75827,77815.75
1/07/202615.7215.9415.4915.49457,20415.49
1/06/202615.9816.0315.7215.81375,28315.81
1/05/202616.1216.2815.7915.84334,15515.84
1/02/202615.6716.3015.6716.10472,80316.10
12/31/202515.670.0015.6715.52015.52
12/30/202515.6415.9115.6415.67142,27215.67
12/29/202515.6916.0615.6215.73172,19115.73
12/24/202515.880.0015.8815.79015.79
12/23/202515.3515.9515.2915.881,230,98915.88