NFI Group Inc (NFI)
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 | 0.22 | 1.19891008174 | 18.35 | 19 | 17.68 | 397555 | 18.44184339 | CS |
| 4 | -0.63 | -3.28125 | 19.2 | 19.55 | 17.68 | 240852 | 18.62796776 | CS |
| 12 | 3.16 | 20.506164828 | 15.41 | 19.55 | 15.35 | 248924 | 17.85875763 | CS |
| 26 | 6.44 | 53.0915086562 | 12.13 | 19.55 | 10.89 | 231870 | 16.15478381 | CS |
| 52 | 6.09 | 48.7980769231 | 12.48 | 19.55 | 10.89 | 190780 | 14.92668927 | CS |
| 156 | -7.68 | -29.2571428571 | 26.25 | 26.6 | 7 | 260294 | 14.32637441 | CS |
| 260 | -10.99 | -37.1786197564 | 29.56 | 33.94 | 7 | 290080 | 18.45407926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 18.57 | 0.67 | 3.74 | 17.87 | 18.86 | 17.87 | 969553 |
| 1726609200 | 17.9 | -0.35 | -1.92 | 18.33 | 18.4 | 17.68 | 229331 |
| 1726522800 | 18.25 | -0.36 | -1.93 | 18.5 | 18.5 | 17.83 | 438834 |
| 1726263600 | 18.61 | -0.12 | -0.64 | 18.75 | 18.91 | 18.49 | 138970 |
| 1726177200 | 18.73 | 0.36 | 1.96 | 18.35 | 19 | 18.19 | 211085 |
| 1726090800 | 18.37 | 0.18 | 0.99 | 18.14 | 18.57 | 17.86 | 128563 |
| 1726004400 | 18.19 | -0.09 | -0.49 | 18.34 | 18.34 | 17.89 | 330917 |
| 1725918000 | 18.28 | -0.22 | -1.19 | 18.55 | 18.69 | 18.14 | 230708 |
| 1725658800 | 18.5 | -0.16 | -0.86 | 18.62 | 18.93 | 18.32 | 117180 |
| 1725572400 | 18.66 | -0.22 | -1.17 | 18.8 | 19.11 | 18.5 | 160148 |
| 1725486000 | 18.88 | -0.23 | -1.20 | 19 | 19.29 | 18.42 | 209792 |
| 1725399600 | 19.11 | -0.2 | -1.04 | 19.21 | 19.44 | 19.04 | 191129 |
| 1725054000 | 19.31 | 0.32 | 1.69 | 19.06 | 19.55 | 19.06 | 269830 |
| 1724967600 | 18.99 | 0.11 | 0.58 | 18.97 | 19.05 | 18.82 | 86418 |
| 1724881200 | 18.88 | 0.01 | 0.05 | 18.91 | 18.92 | 18.73 | 91589 |
| 1724794800 | 18.87 | -0.3 | -1.56 | 19.04 | 19.04 | 18.69 | 117002 |
| 1724708400 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1724449200 | 19.17 | -0.02 | -0.10 | 19.2 | 19.4 | 19.1 | 317667 |
| 1724362800 | 19.19 | 0.03 | 0.16 | 19.2 | 19.4 | 19.05 | 96618 |
| 1724276400 | 19.16 | -0.01 | -0.05 | 19.07 | 19.2 | 19 | 105497 |
| 1724190000 | 19.17 | 0.17 | 0.89 | 19 | 19.2 | 18.92 | 164445 |
| 1724103600 | 19 | 0.28 | 1.50 | 18.73 | 19.05 | 18.69 | 124050 |
| 1723844400 | 18.72 | 0.3 | 1.63 | 18.36 | 18.8 | 18.33 | 141784 |
| 1723758000 | 18.42 | 0.3 | 1.66 | 18.17 | 18.47 | 18.1 | 159219 |
| 1723671600 | 18.12 | -0.2 | -1.09 | 18.19 | 18.35 | 18.02 | 530735 |
| 1723585200 | 18.32 | -0.18 | -0.97 | 18.47 | 18.55 | 18.03 | 256775 |
| 1723498800 | 18.5 | -0.5 | -2.63 | 18.81 | 18.97 | 18.24 | 287511 |
| 1723239600 | 19 | -0.16 | -0.84 | 19.1 | 19.11 | 18.85 | 134296 |
| 1723153200 | 19.16 | 0.41 | 2.19 | 18.76 | 19.3 | 18.55 | 212817 |
| 1723066800 | 18.75 | -0.08 | -0.42 | 18.98 | 18.99 | 18.49 | 211619 |
| 1722980400 | 18.83 | -0.02 | -0.11 | 18.34 | 19.1 | 18.2 | 422601 |
| 1722634800 | 18.85 | -0.23 | -1.21 | 18.7 | 19.21 | 18.3 | 448364 |
| 1722548400 | 19.08 | 1.93 | 11.25 | 18.15 | 19.3 | 18.15 | 1155852 |
| 1722462000 | 17.15 | 0.33 | 1.96 | 16.86 | 17.39 | 16.86 | 368858 |
| 1722375600 | 16.82 | -0.02 | -0.12 | 16.85 | 16.96 | 16.68 | 305390 |
| 1722289200 | 16.84 | 0.19 | 1.14 | 16.66 | 16.87 | 16.6 | 147517 |
| 1722030000 | 16.649999 | 0.15 | 0.91 | 16.51 | 16.82 | 16.51 | 147142 |
| 1721943600 | 16.5 | 0.27 | 1.66 | 16.07 | 16.719999 | 16.05 | 202284 |
| 1721857200 | 16.23 | -0.54 | -3.22 | 16.61 | 16.69 | 16.21 | 178280 |
| 1721770800 | 16.77 | 0.03 | 0.18 | 16.739999 | 16.95 | 16.68 | 168942 |
| 1721684400 | 16.739999 | 0.17 | 1.03 | 16.629999 | 16.85 | 16.45 | 180916 |
| 1721425200 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1721338800 | 16.57 | -0.03 | -0.18 | 16.61 | 16.61 | 16.25 | 232983 |
| 1721252400 | 16.6 | -0.04 | -0.24 | 16.469999 | 16.69 | 16.469999 | 214610 |
| 1721166000 | 16.64 | 0.12 | 0.73 | 16.42 | 16.649999 | 16.42 | 219320 |
| 1721079600 | 16.52 | 0.27 | 1.66 | 16.25 | 16.52 | 16.17 | 385548 |
| 1720820400 | 16.25 | 0.25 | 1.56 | 16.17 | 16.41 | 16.1 | 221095 |
| 1720734000 | 16 | 0.45 | 2.89 | 15.69 | 16.149999 | 15.69 | 363048 |
| 1720647600 | 15.55 | -0.83 | -5.07 | 16.309999 | 16.41 | 15.5 | 510385 |
| 1720561200 | 16.379999 | -0.31 | -1.86 | 16.79 | 16.79 | 16.37 | 103557 |
| 1720474800 | 16.69 | 0.22 | 1.34 | 16.5 | 16.75 | 16.48 | 166846 |
| 1720215600 | 16.469999 | 0 | 0.00 | 16.469999 | 16.559999 | 16.36 | 104215 |
| 1720129200 | 16.469999 | 0.18 | 1.10 | 16.3 | 16.6 | 16.3 | 90084 |
| 1720042800 | 16.29 | 0.12 | 0.74 | 16.2 | 16.34 | 16.17 | 87738 |
| 1719956400 | 16.17 | 0.33 | 2.08 | 15.93 | 16.17 | 15.84 | 181088 |
| 1719610800 | 15.84 | 0.22 | 1.41 | 15.78 | 15.93 | 15.67 | 252154 |
| 1719524400 | 15.62 | 0.18 | 1.17 | 15.41 | 15.82 | 15.35 | 167900 |
| 1719438000 | 15.44 | -0.23 | -1.47 | 15.63 | 15.79 | 15.42 | 89145 |
| 1719351600 | 15.67 | 0.29 | 1.89 | 15.58 | 15.9 | 15.4 | 152616 |
| 1719265200 | 15.38 | 0.06 | 0.39 | 15.42 | 15.45 | 15.08 | 134460 |
| 1719006000 | 15.32 | -0.28 | -1.79 | 15.6 | 15.79 | 15.26 | 2233898 |
| 1718919600 | 15.6 | -0.31 | -1.95 | 15.89 | 16.02 | 15.54 | 323624 |
| 1718833200 | 15.91 | 0.04 | 0.25 | 15.82 | 16.04 | 15.8 | 63934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
