Nfi Group Inc (NFI)

22.32
-0.39 (-1.72%)
TSX· Last Trade: Jun 7th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nfi Group Inc (NFI)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202622.5522.6122.2322.32150,32322.32
6/04/202622.6823.1322.6722.7185,50522.71
6/03/202622.9623.0022.5222.56187,93222.56
6/02/202623.5123.9022.8723.05355,12023.05
6/01/202623.4624.0023.2023.84478,46523.84
5/29/202622.9423.3422.7423.20478,83723.20
5/28/202623.3023.4822.6322.83319,39922.83
5/27/202622.9723.3522.7523.29225,99223.29
5/26/202622.8823.0022.4022.96179,93222.96
5/25/202622.0822.8522.0822.85169,34422.85
5/22/202620.7422.2620.7422.01473,38322.01
5/21/202620.2620.8920.1020.75317,58220.75
5/20/202620.0220.3619.9520.28264,44320.28
5/19/202620.7020.7019.9720.01415,54920.01
5/15/202621.060.0021.0620.80020.80
5/14/202621.0521.3120.9021.06134,81121.06
5/13/202620.7021.0720.5721.00235,67221.00
5/12/202620.4420.8920.1520.81271,22620.81
5/11/202621.4021.4220.1620.52518,97720.52
5/08/202620.7021.9820.3521.40872,87321.40
5/07/202621.3221.5921.0821.51234,92621.51
5/06/202621.3021.5321.0621.19266,74521.19
5/05/202621.2421.4421.0721.16282,32821.16
5/04/202621.3521.4920.8421.06207,59021.06
5/01/202621.7621.7621.4221.50244,46921.50
4/30/202621.2321.8021.2321.76191,19721.76
4/29/202621.3921.5320.9421.29663,33221.29
4/28/202621.3721.4821.1821.39305,94821.39
4/27/202621.0121.5920.9721.36518,30521.36
4/24/202621.2521.4421.0421.05188,73021.05
4/23/202621.4621.5021.0221.16228,14821.16
4/22/202620.8521.5720.7121.47367,03821.47
4/21/202620.3920.8420.3520.56174,95320.56
4/20/202620.2520.4520.1220.41124,20120.41
4/17/202620.1320.6720.1320.35224,73220.35
4/16/202619.6820.1719.3220.08395,69920.08
4/15/202620.5020.5019.2119.70376,03019.70
4/14/202620.8820.8920.3820.50314,51420.50
4/13/202620.1520.8820.1320.71390,28720.71
4/10/202619.5520.4519.5520.31412,94420.31
4/09/202619.4619.7819.4319.55204,85319.55
4/08/202619.2719.7519.2019.53337,82819.53
4/07/202618.8319.1218.6818.94266,12518.94
4/06/202618.3518.9718.2318.78361,10318.78
4/02/202618.730.0018.7318.28018.28
4/01/202619.3519.4218.6818.73416,05518.73
3/31/202618.9419.3518.8119.22452,59919.22
3/30/202619.2719.2818.6918.83552,68218.83
3/27/202618.9819.3818.9019.23670,36219.23
3/26/202619.1419.4519.1419.17571,68419.17
3/25/202619.2019.4818.9919.32730,41519.32
3/24/202618.6819.1718.5919.00390,71119.00
3/23/202618.2918.8918.2418.80660,47518.80
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