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 | -0.15 | -0.893388921977 | 16.79 | 16.79 | 15.5 | 316727 | 16.04132089 | CS |
| 4 | 0.88 | 5.58375634518 | 15.76 | 16.79 | 15.08 | 306275 | 15.71845631 | CS |
| 12 | 5.58 | 50.452079566 | 11.06 | 16.87 | 11.06 | 274413 | 15.26540638 | CS |
| 26 | 2.76 | 19.8847262248 | 13.88 | 16.87 | 10.89 | 198370 | 14.1151669 | CS |
| 52 | 5.68 | 51.8248175182 | 10.96 | 16.87 | 10.4 | 175119 | 13.5514475 | CS |
| 156 | -11.04 | -39.8843930636 | 27.68 | 31.8 | 7 | 257260 | 14.85169988 | CS |
| 260 | -16.11 | -49.1908396947 | 32.75 | 33.93 | 7 | 291354 | 19.01401984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746800 | 15.87 | 0.05 | 0.32 | 15.76 | 16.07 | 15.7 | 187889 |
| 1718660400 | 15.82 | -0.14 | -0.88 | 15.84 | 16.059999 | 15.58 | 218607 |
| 1718401200 | 15.96 | 0.01 | 0.06 | 15.8 | 16.02 | 15.7 | 139213 |
| 1718314800 | 15.95 | -0.3 | -1.85 | 16.2 | 16.3 | 15.92 | 306169 |
| 1718228400 | 16.25 | -0.28 | -1.69 | 16.649999 | 16.649999 | 16.219999 | 258042 |
| 1718142000 | 16.53 | 0 | 0.00 | 16.52 | 16.69 | 16.2 | 197603 |
| 1718055600 | 16.53 | 0.18 | 1.10 | 16.21 | 16.87 | 16.149999 | 693623 |
| 1717796400 | 16.35 | -0.14 | -0.85 | 16.37 | 16.53 | 16.19 | 181778 |
| 1717710000 | 16.489999 | 0.19 | 1.17 | 16.079999 | 16.53 | 16.079999 | 207238 |
| 1717623600 | 16.3 | 0.08 | 0.49 | 16.379999 | 16.39 | 16.1 | 146465 |
| 1717537200 | 16.219999 | 0.22 | 1.37 | 16.079999 | 16.44 | 15.85 | 378833 |
| 1717450800 | 16 | 0.52 | 3.36 | 15.57 | 16.129999 | 15.45 | 305427 |
| 1717191600 | 15.48 | 0.12 | 0.78 | 15.4 | 15.75 | 15.28 | 494214 |
| 1717105200 | 15.36 | 0.16 | 1.05 | 15.25 | 15.49 | 15.23 | 87532 |
| 1717018800 | 15.2 | 0.07 | 0.46 | 15.06 | 15.27 | 14.97 | 788403 |
| 1716932400 | 15.13 | -0.04 | -0.26 | 15.03 | 15.39 | 14.85 | 132407 |
| 1716846000 | 15.17 | 0.2 | 1.34 | 15.03 | 15.37 | 14.83 | 61934 |
| 1716586800 | 14.97 | 0.03 | 0.20 | 14.99 | 15.11 | 14.81 | 79618 |
| 1716500400 | 14.94 | -0.66 | -4.23 | 15.61 | 15.61 | 14.94 | 137714 |
| 1716414000 | 15.6 | 0.03 | 0.19 | 15.43 | 15.74 | 15.41 | 128372 |
| 1716327600 | 15.57 | -0.49 | -3.05 | 15.99 | 16 | 15.54 | 109775 |
| 1715982000 | 16.059999 | 0.56 | 3.61 | 15.49 | 16.19 | 15.4 | 345392 |
| 1715895600 | 15.5 | -0.2 | -1.27 | 15.7 | 15.7 | 15.27 | 137750 |
| 1715809200 | 15.7 | -0.14 | -0.88 | 15.79 | 15.97 | 15.47 | 340163 |
| 1715722800 | 15.84 | 0.51 | 3.33 | 15.33 | 15.89 | 14.9 | 433286 |
| 1715636400 | 15.33 | 0.5 | 3.37 | 14.81 | 15.54 | 14.52 | 404677 |
| 1715377200 | 14.83 | 0.76 | 5.40 | 14.06 | 14.83 | 13.94 | 398750 |
| 1715290800 | 14.07 | 0.72 | 5.39 | 13.38 | 14.18 | 13.27 | 868645 |
| 1715204400 | 13.35 | 0.13 | 0.98 | 13.12 | 13.35 | 13.01 | 154364 |
| 1715118000 | 13.22 | -0.09 | -0.68 | 13.34 | 13.56 | 13.2 | 193429 |
| 1715031600 | 13.31 | 0.43 | 3.34 | 13.14 | 13.84 | 13.14 | 317139 |
| 1714772400 | 12.88 | 1.6 | 14.18 | 11.98 | 13.03 | 11.9 | 502716 |
| 1714686000 | 11.28 | -0.01 | -0.09 | 11.22 | 11.31 | 11.16 | 89187 |
| 1714599600 | 11.29 | -0.01 | -0.09 | 11.26 | 11.44 | 11.13 | 106953 |
| 1714513200 | 11.3 | 0.09 | 0.80 | 11.2 | 11.39 | 11.2 | 73219 |
| 1714426800 | 11.21 | 0.13 | 1.17 | 11.09 | 11.41 | 11.08 | 117979 |
| 1714167600 | 11.08 | -0.12 | -1.07 | 11.22 | 11.28 | 11.06 | 61963 |
| 1714081200 | 11.2 | -0.26 | -2.27 | 11.43 | 11.43 | 11.19 | 143593 |
| 1713994800 | 11.46 | 0.16 | 1.42 | 11.35 | 11.57 | 11.25 | 56951 |
| 1713908400 | 11.3 | 0.25 | 2.26 | 11.06 | 11.5 | 11.06 | 85149 |
| 1713822000 | 11.05 | -0.06 | -0.54 | 11.11 | 11.21 | 10.98 | 156108 |
| 1713562800 | 11.11 | -0.07 | -0.63 | 11.13 | 11.21 | 11.03 | 67658 |
| 1713476400 | 11.18 | 0.1 | 0.90 | 11.02 | 11.23 | 10.99 | 77938 |
| 1713390000 | 11.08 | 0.02 | 0.18 | 11.09 | 11.28 | 11 | 76529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
