NFI Group Inc (NFI.DB)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 95.36 | 0.86 | 0.91 | 95.45 | 95.5 | 95.36 | 75000 |
| 1730497200 | 94.5 | -1.75 | -1.82 | 95.98 | 95.98 | 94.07 | 201000 |
| 1730410800 | 96.25 | 1.22 | 1.28 | 96 | 96.25 | 96 | 2590000 |
| 1730324400 | 95.03 | -0.97 | -1.01 | 95.5 | 96.05 | 95.03 | 184000 |
| 1730238000 | 96 | -0.26 | -0.27 | 96.26 | 96.26 | 95.59 | 360000 |
| 1730151600 | 96.26 | -0.56 | -0.58 | 96.3 | 96.3 | 96.25 | 176000 |
| 1729892400 | 96.82 | 0 | 0.00 | 96.82 | 96.82 | 96.82 | 0 |
| 1729806000 | 96.82 | 0.55 | 0.57 | 96.82 | 96.82 | 96.82 | 7000 |
| 1729719600 | 96.27 | 0.19 | 0.20 | 96.49 | 96.49 | 96.02 | 427000 |
| 1729633200 | 96.08 | 0.01 | 0.01 | 96.99 | 96.99 | 96.08 | 116000 |
| 1729546800 | 96.07 | -0.91 | -0.94 | 96.89 | 96.89 | 96.07 | 92000 |
| 1729287600 | 96.98 | 0.48 | 0.50 | 96.15 | 96.98 | 96.15 | 59000 |
| 1729201200 | 96.5 | 0 | 0.00 | 96.97 | 96.97 | 96.5 | 61000 |
| 1729114800 | 96.5 | 0.3 | 0.31 | 96.9 | 96.9 | 96.5 | 145000 |
| 1729028400 | 96.2 | 0.1 | 0.10 | 96.1 | 96.2 | 96.1 | 41000 |
| 1728682800 | 96.1 | -0.14 | -0.15 | 96 | 96.1 | 95.96 | 93000 |
| 1728596400 | 96.24 | 0.14 | 0.15 | 96 | 96.24 | 95.5 | 289000 |
| 1728510000 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1728423600 | 96.1 | -0.08 | -0.08 | 97.07 | 97.07 | 95.77 | 537000 |
| 1728337200 | 96.18 | -0.32 | -0.33 | 96.17 | 96.2 | 96 | 555000 |
| 1728078000 | 96.5 | 0.28 | 0.29 | 96.15 | 96.55 | 96.15 | 42000 |
| 1727991600 | 96.22 | -1.25 | -1.28 | 97.03 | 97.03 | 96.1 | 776000 |
| 1727905200 | 97.47 | 0.97 | 1.01 | 97 | 97.5 | 96.99 | 128000 |
| 1727818800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1727730000 | 96.5 | 0 | 0.00 | 96.55 | 96.55 | 96.5 | 28000 |
| 1727473200 | 96.5 | -0.03 | -0.03 | 96.53 | 97 | 96.5 | 211000 |
| 1727386800 | 96.53 | 0.02 | 0.02 | 96.75 | 96.75 | 96.52 | 217000 |
| 1727300400 | 96.51 | 0.17 | 0.18 | 97 | 97 | 96.51 | 37000 |
| 1727214000 | 96.34 | 0.08 | 0.08 | 97 | 97 | 96.34 | 66000 |
| 1727127600 | 96.26 | -0.74 | -0.76 | 96.7 | 97 | 96.26 | 97000 |
| 1726868400 | 97 | 0.87 | 0.91 | 97.85 | 97.85 | 97 | 28000 |
| 1726782000 | 96.13 | -0.84 | -0.87 | 96.97 | 97 | 96.13 | 253000 |
| 1726695600 | 96.97 | 0.97 | 1.01 | 96.97 | 96.97 | 96.97 | 2000 |
| 1726609200 | 96 | 0.04 | 0.04 | 96.25 | 96.25 | 95.96 | 3028000 |
| 1726522800 | 95.96 | -0.64 | -0.66 | 96.6 | 96.6 | 95.96 | 922000 |
| 1726263600 | 96.6 | -0.4 | -0.41 | 97 | 97.56 | 96.6 | 280000 |
| 1726177200 | 97 | 0.98 | 1.02 | 96.97 | 97 | 96.97 | 37000 |
| 1726090800 | 96.02 | 0.06 | 0.06 | 96 | 96.97 | 95.96 | 151000 |
| 1726004400 | 95.96 | 0 | 0.00 | 95.96 | 95.96 | 95.96 | 0 |
| 1725918000 | 95.96 | -0.08 | -0.08 | 96.4 | 96.4 | 95.96 | 59000 |
| 1725658800 | 96.04 | 0.04 | 0.04 | 96 | 96.04 | 96 | 19000 |
| 1725572400 | 96 | 0 | 0.00 | 95.95 | 96 | 95.95 | 150000 |
| 1725486000 | 96 | -0.35 | -0.36 | 96.5 | 96.5 | 95.95 | 34000 |
| 1725399600 | 96.35 | -0.15 | -0.16 | 97 | 97 | 96.35 | 53000 |
| 1725054000 | 96.5 | 0 | 0.00 | 96.5 | 97 | 96.5 | 42000 |
| 1724967600 | 96.5 | 0 | 0.00 | 96 | 96.5 | 96 | 43000 |
| 1724881200 | 96.5 | 0.45 | 0.47 | 95.85 | 96.5 | 95.85 | 42000 |
| 1724794800 | 96.05 | -0.45 | -0.47 | 96.5 | 96.5 | 96.05 | 56000 |
| 1724708400 | 96.5 | -1 | -1.03 | 97 | 97 | 96.5 | 17000 |
| 1724449200 | 97.5 | 1 | 1.04 | 96.75 | 97.5 | 96.5 | 78000 |
| 1724362800 | 96.5 | 0.25 | 0.26 | 96.25 | 96.75 | 96.25 | 48000 |
| 1724276400 | 96.25 | -0.75 | -0.77 | 97 | 97 | 96.25 | 45000 |
| 1724190000 | 97 | 0.2 | 0.21 | 97 | 97 | 97 | 15000 |
| 1724103600 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1723844400 | 96.8 | 0.78 | 0.81 | 97 | 97 | 96.04 | 65000 |
| 1723758000 | 96.02 | 0.02 | 0.02 | 96 | 100 | 96 | 118000 |
| 1723671600 | 96 | -0.25 | -0.26 | 96 | 96.01 | 96 | 91000 |
| 1723585200 | 96.25 | -0.01 | -0.01 | 96.26 | 96.26 | 95.65 | 225000 |
| 1723498800 | 96.26 | -0.75 | -0.77 | 96.28 | 96.28 | 96.25 | 57000 |
| 1723239600 | 97.01 | 0.76 | 0.79 | 97 | 97.01 | 97 | 133000 |
| 1723153200 | 96.25 | 0 | 0.00 | 96.25 | 96.25 | 96.25 | 0 |
| 1723066800 | 96.25 | 0.69 | 0.72 | 96 | 96.25 | 96 | 55000 |
| 1722980400 | 95.56 | 0.24 | 0.25 | 95.47 | 96.99 | 95.47 | 26000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
