NFI Group Inc (NFI)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.05797101449 | 13.8 | 14.51 | 13.52 | 170589 | 14.08839839 | CS |
| 4 | 0.34 | 2.42510699001 | 14.02 | 14.51 | 13.5 | 198651 | 13.89960584 | CS |
| 12 | -3 | -17.2811059908 | 17.36 | 17.84 | 13.5 | 288720 | 15.21100764 | CS |
| 26 | -1.84 | -11.3580246914 | 16.2 | 19.55 | 13.5 | 288433 | 16.73731703 | CS |
| 52 | 1.06 | 7.96992481203 | 13.3 | 19.55 | 10.89 | 238815 | 15.6162299 | CS |
| 156 | -6.04 | -29.6078431373 | 20.4 | 20.9 | 7 | 255630 | 13.46807567 | CS |
| 260 | -13.54 | -48.5304659498 | 27.9 | 33.93 | 7 | 287896 | 17.80633874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1735857600 | 14.43 | 0.43 | 3.07 | 14.14 | 14.46 | 14.14 | 313264 |
| 1735684800 | 14 | 0.37 | 2.71 | 13.64 | 14.06 | 13.64 | 119936 |
| 1735598400 | 13.63 | -0.13 | -0.94 | 13.56 | 13.77 | 13.52 | 112207 |
| 1735339200 | 13.76 | -0.1 | -0.72 | 13.8 | 13.92 | 13.73 | 136949 |
| 1735069200 | 13.86 | 0.11 | 0.80 | 13.75 | 13.94 | 13.73 | 55354 |
| 1734993600 | 13.75 | -0.27 | -1.93 | 13.86 | 14.07 | 13.72 | 149981 |
| 1734734400 | 14.02 | 0.33 | 2.41 | 13.65 | 14.05 | 13.5 | 377123 |
| 1734648000 | 13.69 | -0.02 | -0.15 | 13.72 | 13.88 | 13.53 | 311095 |
| 1734561600 | 13.71 | -0.14 | -1.01 | 13.84 | 13.99 | 13.67 | 230227 |
| 1734475200 | 13.85 | 0.19 | 1.39 | 13.61 | 13.99 | 13.61 | 240529 |
| 1734388800 | 13.66 | -0.1 | -0.73 | 13.64 | 13.77 | 13.53 | 162584 |
| 1734129600 | 13.76 | 0.01 | 0.07 | 13.66 | 13.8 | 13.62 | 122433 |
| 1734043200 | 13.75 | -0.29 | -2.07 | 13.98 | 14.04 | 13.69 | 260466 |
| 1733956800 | 14.04 | 0.04 | 0.29 | 14.13 | 14.17 | 13.91 | 179507 |
| 1733870400 | 14 | 0.03 | 0.21 | 13.97 | 14.09 | 13.84 | 167614 |
| 1733784000 | 13.97 | 0.03 | 0.22 | 13.89 | 14.12 | 13.89 | 216542 |
| 1733524800 | 13.94 | -0.13 | -0.92 | 14.02 | 14.16 | 13.91 | 221264 |
| 1733438400 | 14.07 | -0.28 | -1.95 | 14.36 | 14.4 | 13.99 | 238640 |
| 1733352000 | 14.35 | 0.09 | 0.63 | 14.99 | 15.32 | 14.27 | 689364 |
| 1733265600 | 14.26 | 0.11 | 0.78 | 14.13 | 14.27 | 13.94 | 464978 |
| 1733179200 | 14.15 | -0.49 | -3.35 | 14.64 | 14.64 | 14.09 | 411694 |
| 1732920000 | 14.64 | 0.18 | 1.24 | 14.52 | 14.67 | 14.32 | 221688 |
| 1732833600 | 14.46 | 0.08 | 0.56 | 14.34 | 14.51 | 14.31 | 93804 |
| 1732747200 | 14.38 | -0.1 | -0.69 | 14.4 | 14.63 | 14.34 | 163650 |
| 1732660800 | 14.48 | -0.3 | -2.03 | 14.61 | 14.63 | 14.37 | 422566 |
| 1732574400 | 14.78 | 0.24 | 1.65 | 14.51 | 14.96 | 14.5 | 1345588 |
| 1732315200 | 14.54 | -0.24 | -1.62 | 14.73 | 14.85 | 14.48 | 218827 |
| 1732228800 | 14.78 | 0.19 | 1.30 | 14.59 | 14.78 | 14.52 | 366455 |
| 1732142400 | 14.59 | -0.18 | -1.22 | 14.73 | 14.87 | 14.53 | 207079 |
| 1732056000 | 14.77 | -0.31 | -2.06 | 15.02 | 15.03 | 14.72 | 147758 |
| 1731969600 | 15.08 | -0.04 | -0.26 | 15.06 | 15.42 | 15.03 | 219962 |
| 1731710400 | 15.12 | -0.35 | -2.26 | 15.34 | 15.62 | 15.12 | 156048 |
| 1731624000 | 15.47 | 0.02 | 0.13 | 15.5 | 15.54 | 15.15 | 346891 |
| 1731537600 | 15.45 | 0.1 | 0.65 | 15.36 | 15.5 | 15.15 | 298884 |
| 1731451200 | 15.35 | -0.39 | -2.48 | 15.7 | 15.7 | 15.29 | 286708 |
| 1731364800 | 15.74 | -0.32 | -1.99 | 15.97 | 16.059999 | 15.26 | 495855 |
| 1731105600 | 16.059999 | -0.2 | -1.23 | 16.01 | 16.11 | 15.57 | 670797 |
| 1731019200 | 16.26 | -0.33 | -1.99 | 15.14 | 16.559999 | 14.81 | 1322000 |
| 1730932800 | 16.59 | 0.19 | 1.16 | 16.32 | 16.59 | 16.16 | 175606 |
| 1730846400 | 16.399999 | 0.21 | 1.30 | 16.149999 | 16.629999 | 16.149999 | 331290 |
| 1730760000 | 16.19 | 0.6 | 3.85 | 15.49 | 16.29 | 15.48 | 296714 |
| 1730497200 | 15.59 | -0.26 | -1.64 | 15.88 | 15.89 | 15.3 | 255696 |
| 1730410800 | 15.85 | -0.65 | -3.94 | 15.94 | 16.36 | 15.74 | 489462 |
| 1730324400 | 16.5 | 0.19 | 1.16 | 16.32 | 16.51 | 16.19 | 81904 |
| 1730238000 | 16.309999 | -0.34 | -2.04 | 16.489999 | 16.649999 | 16.11 | 236120 |
| 1730151600 | 16.649999 | 0.32 | 1.96 | 16.43 | 16.649999 | 16.3 | 214907 |
| 1729892400 | 16.329999 | -0.02 | -0.12 | 16.46 | 16.489999 | 16.23 | 162095 |
| 1729806000 | 16.35 | -0.24 | -1.45 | 16.69 | 16.69 | 16.35 | 164135 |
| 1729719600 | 16.59 | -0.25 | -1.48 | 16.89 | 16.89 | 16.48 | 166904 |
| 1729633200 | 16.84 | -0.01 | -0.06 | 16.78 | 17.1 | 16.54 | 275531 |
| 1729546800 | 16.85 | -0.15 | -0.88 | 17.21 | 17.41 | 16.81 | 191547 |
| 1729287600 | 17 | -0.18 | -1.05 | 17.19 | 17.22 | 16.97 | 100273 |
| 1729201200 | 17.18 | -0.41 | -2.33 | 17.51 | 17.77 | 17.12 | 169940 |
| 1729114800 | 17.59 | 0.06 | 0.34 | 17.5 | 17.84 | 17.5 | 161094 |
| 1729028400 | 17.53 | -0.07 | -0.40 | 17.7 | 17.7 | 17.42 | 214174 |
| 1728682800 | 17.6 | 0.53 | 3.10 | 17.36 | 17.77 | 17.36 | 314604 |
| 1728596400 | 17.07 | -0.4 | -2.29 | 17.4 | 17.57 | 16.97 | 312942 |
| 1728510000 | 17.47 | 0.3 | 1.75 | 16.75 | 17.49 | 16.739999 | 1210869 |
| 1728423600 | 17.17 | -0.29 | -1.66 | 17.35 | 17.35 | 16.68 | 585494 |
| 1728337200 | 17.46 | -0.03 | -0.17 | 18 | 18.21 | 17.25 | 442704 |
| 1728078000 | 17.49 | 0.05 | 0.29 | 17.57 | 17.68 | 17.31 | 689780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
