Toronto - Free Realtime Quote CAD

NFI Group Inc. (NFI.TO)

14.37
-0.05
(-0.35%)
As of 3:55:50 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202514.4614.5514.1414.3714.37150,693
May 13, 202514.3914.8914.2114.4214.42255,200
May 12, 202514.8914.9913.6914.2114.21511,700
May 9, 202513.2714.7812.8414.5514.55922,800
May 8, 202512.3512.9412.0812.9012.90445,900
May 7, 202512.2012.7312.0012.1712.17282,500
May 6, 202511.9312.1611.7512.1612.16148,500
May 5, 202512.4112.5511.9011.9711.97243,800
May 2, 202511.9212.5511.9112.5012.50202,400
May 1, 202511.7412.1811.7411.8711.87229,500
Apr 30, 202511.6711.6711.3611.6011.60171,600
Apr 29, 202511.7811.8011.5611.6811.68152,200
Apr 28, 202511.7612.0711.7211.7811.78128,800
Apr 25, 202511.6811.8511.6511.7711.77120,700
Apr 24, 202511.4311.9111.4211.8311.8399,400
Apr 23, 202511.5511.9111.2611.3511.35132,100
Apr 22, 202511.2411.5511.2411.5011.50167,500
Apr 21, 202511.3611.3611.0111.1011.10154,400
Apr 17, 202511.1411.3711.1411.3311.33103,500
Apr 16, 202511.2011.4310.9611.2111.21125,300
Apr 15, 202511.4511.4511.1711.2711.2778,300
Apr 14, 202511.1811.5311.1111.4111.41160,000
Apr 11, 202511.0111.3110.9811.1811.1891,600
Apr 10, 202511.1111.3310.8211.2311.23239,200
Apr 9, 202510.5011.6110.3611.3611.36393,600
Apr 8, 202510.8410.9810.4510.6210.62362,000
Apr 7, 202510.0011.039.8310.5910.59388,600
Apr 4, 202510.9011.0410.1910.5510.55629,500
Apr 3, 202511.3911.6211.1411.1811.18313,200
Apr 2, 202511.5511.9811.5511.7411.74151,000
Apr 1, 202511.9212.0111.6611.7111.71178,100
Mar 31, 202511.6011.9211.6011.8311.83232,000
Mar 28, 202512.0612.2711.6011.7211.72209,800
Mar 27, 202511.9812.3811.9212.1712.17134,100
Mar 26, 202512.1412.3612.0012.0812.08220,700
Mar 25, 202512.3412.3712.0012.1112.11138,100
Mar 24, 202512.7312.8112.2212.3112.31209,900
Mar 21, 202512.5712.7612.4512.5512.55208,400
Mar 20, 202512.6113.0112.6112.7312.73243,300
Mar 19, 202512.7313.0712.7012.7412.74230,800
Mar 18, 202512.7413.0212.6612.7912.79260,100
Mar 17, 202513.2413.4312.6512.9612.96505,200
Mar 14, 202511.9013.9211.9013.4213.421,066,900
Mar 13, 202510.8511.1310.7111.1111.11420,000
Mar 12, 202510.8311.2910.7310.9910.99607,500
Mar 11, 202510.5710.8910.4210.8210.82481,200
Mar 10, 202511.2011.2110.3810.5310.53545,300
Mar 7, 202511.4311.7611.2511.2811.28421,000
Mar 6, 202511.2511.9611.2511.4911.49407,000
Mar 5, 202511.1011.6211.1011.2411.24305,600
Mar 4, 202510.9811.2110.8811.1611.16324,500
Mar 3, 202511.4211.6711.1811.1911.19370,900
Feb 28, 202511.5811.7311.2311.6011.60617,700
Feb 27, 202511.7211.9711.6011.6711.67268,400
Feb 26, 202511.5611.9311.5611.6611.66313,400
Feb 25, 202511.6911.8511.3611.5911.59314,100
Feb 24, 202511.1011.8411.1011.7811.78437,800
Feb 21, 202511.1911.3411.0011.2011.20284,700
Feb 20, 202511.2511.2710.8911.1611.16270,400
Feb 19, 202511.4911.5511.0711.2711.27268,400
Feb 18, 202511.7012.2011.3011.3811.38692,700
Feb 14, 202510.1111.6610.1011.6411.641,244,600
Feb 13, 20259.9610.139.9110.0710.07360,900
Feb 12, 202510.2610.309.959.979.97596,100
Feb 11, 202510.8010.8010.3010.3910.39485,000
Feb 10, 202510.6110.9510.6110.8510.85303,900
Feb 7, 202510.7410.8910.4910.6110.61538,100
Feb 6, 202511.0911.1610.6710.6910.69750,900
Feb 5, 202511.4111.4411.0211.0411.04550,600
Feb 4, 202511.4311.6611.2011.4411.44340,100
Feb 3, 202511.0111.5210.9211.3011.30536,100
Jan 31, 202512.3212.3211.9512.0212.02260,400
Jan 30, 202512.1812.4212.1312.2312.23246,200
Jan 29, 202512.1312.3111.8912.1112.11754,900
Jan 28, 202512.9113.0012.0612.0712.07504,100
Jan 27, 202513.3013.3213.0113.0513.05148,400
Jan 24, 202513.2613.4413.2513.3413.34160,400
Jan 23, 202513.3313.4213.3013.3013.30132,300
Jan 22, 202513.4913.5213.2813.3013.30171,600
Jan 21, 202513.5813.7513.4613.5113.5191,600
Jan 20, 202513.3113.7013.3113.6913.69100,200
Jan 17, 202513.2313.5213.1813.3313.33145,600
Jan 16, 202513.4813.5213.1513.2513.25178,800
Jan 15, 202514.0314.1313.5213.5213.52162,600
Jan 14, 202513.6513.9313.6513.8013.80139,700
Jan 13, 202513.5713.7113.5013.6013.60130,400
Jan 10, 202513.9013.9013.4113.6613.66254,400
Jan 9, 202514.2014.2413.9013.9313.93120,900
Jan 8, 202514.7214.8614.2914.3014.30268,000
Jan 7, 202514.9614.9614.5414.7714.77298,800
Jan 6, 202514.3715.3114.3614.9314.93577,900
Jan 3, 202514.4314.5214.2014.3614.36252,200
Jan 2, 202514.1414.4614.1414.4314.43313,300
Dec 31, 202413.6414.0613.6414.0014.00119,900
Dec 30, 202413.5613.7713.5213.6313.63112,200
Dec 27, 202413.8013.9213.7313.7613.76136,900
Dec 24, 202413.8613.9413.7213.8613.8655,400
Dec 23, 202413.8614.0713.6913.7513.75150,000
Dec 20, 202413.6514.0513.5014.0214.02377,100
Dec 19, 202413.7213.8813.5313.6913.69311,100
Dec 18, 202413.8413.9913.6713.7113.71230,200
Dec 17, 202413.6113.9913.6113.8513.85240,500
Dec 16, 202413.6413.7713.5313.6613.66162,600
Dec 13, 202413.6613.9713.6213.7613.76122,400
Dec 12, 202413.9814.0413.6913.7513.75260,500
Dec 11, 202414.1314.1713.9114.0414.04179,500
Dec 10, 202413.9714.0913.8414.0014.00167,600
Dec 9, 202413.8914.1313.8913.9713.97216,500
Dec 6, 202414.0214.1613.9113.9413.94221,300
Dec 5, 202414.3614.4113.9914.0714.07238,600
Dec 4, 202414.9915.3214.2714.3514.35689,400
Dec 3, 202414.1314.2713.9414.2614.26465,000
Dec 2, 202414.6414.6414.0914.1514.15411,700
Nov 29, 202414.5214.6714.3214.6414.64221,700
Nov 28, 202414.3414.5214.3114.4614.4693,800
Nov 27, 202414.4014.6314.3414.3814.38163,700
Nov 26, 202414.6114.6314.3714.4814.48422,600
Nov 25, 202414.5114.9814.5014.7814.781,345,600
Nov 22, 202414.7314.8514.4814.5414.54218,800
Nov 21, 202414.5914.7814.5214.7814.78366,500
Nov 20, 202414.7314.8714.5314.5914.59207,100
Nov 19, 202415.0215.0414.7214.7714.77147,800
Nov 18, 202415.0615.4315.0315.0815.08220,000
Nov 15, 202415.3415.6215.1215.1215.12156,000
Nov 14, 202415.5015.5415.1515.4715.47346,900
Nov 13, 202415.3615.5015.1515.4515.45298,900
Nov 12, 202415.7015.7015.2915.3515.35286,700
Nov 11, 202415.9716.0615.2515.7415.74495,900
Nov 8, 202416.0116.1115.5716.0616.06670,800
Nov 7, 202415.1416.5714.8116.2616.261,322,000
Nov 6, 202416.3216.5916.1516.5916.59175,600
Nov 5, 202416.1516.6516.1516.4016.40331,300
Nov 4, 202415.4916.2915.4516.1916.19296,700
Nov 1, 202415.8815.8915.3015.5915.59255,700
Oct 31, 202415.9416.3615.7415.8515.85489,500
Oct 30, 202416.3216.5216.1916.5016.5081,900
Oct 29, 202416.4916.6516.1116.3116.31236,100
Oct 28, 202416.4316.6516.3016.6516.65214,900
Oct 25, 202416.4616.4916.2316.3316.33162,100
Oct 24, 202416.6916.6916.3516.3516.35164,100
Oct 23, 202416.8916.8916.4816.5916.59166,900
Oct 22, 202416.7817.1016.5416.8416.84275,500
Oct 21, 202417.2117.4116.8116.8516.85191,500
Oct 18, 202417.1917.2216.9717.0017.00100,300
Oct 17, 202417.5117.7717.1217.1817.18169,900
Oct 16, 202417.5017.8417.5017.5917.59161,100
Oct 15, 202417.7017.7117.4117.5317.53214,200
Oct 11, 202417.3617.7717.3617.6017.60314,600
Oct 10, 202417.4017.5716.9617.0717.07312,900
Oct 9, 202416.7517.4916.7417.4717.471,210,900
Oct 8, 202417.3517.3516.6817.1717.17585,500
Oct 7, 202418.0018.2117.2517.4617.46442,700
Oct 4, 202417.5717.6817.3117.4917.49689,800
Oct 3, 202418.5018.5017.4217.4417.44688,600
Oct 2, 202418.1318.5617.8918.2118.21252,600
Oct 1, 202418.0818.5318.0618.1918.19234,200
Sep 30, 202418.3218.3317.9518.0818.08328,200
Sep 27, 202418.9619.0118.3118.3318.33202,200
Sep 26, 202419.0819.0818.7719.0219.02178,300
Sep 25, 202418.6019.1518.3818.7118.71174,400
Sep 24, 202418.9019.1118.7518.7518.75166,900
Sep 23, 202419.0019.0518.6518.8118.811,447,900
Sep 20, 202418.5418.9918.5418.9418.94669,500
Sep 19, 202418.8918.8918.4418.7718.77157,400
Sep 18, 202417.8718.8617.8318.5718.57969,600
Sep 17, 202418.3318.4017.6817.9017.90229,300
Sep 16, 202418.5018.5017.8318.2518.25438,800
Sep 13, 202418.7518.9118.4918.6118.61139,000
Sep 12, 202418.3519.0018.1918.7318.73211,100
Sep 11, 202418.1418.5817.8618.3718.37128,600
Sep 10, 202418.3418.3517.8918.1918.19330,900
Sep 9, 202418.5518.7418.1418.2818.28230,700
Sep 6, 202418.6218.9318.3218.5018.50117,200
Sep 5, 202418.8019.1118.5018.6618.66160,100
Sep 4, 202419.0019.2918.4218.8818.88209,800
Sep 3, 202419.2119.4419.0419.1119.11191,100
Aug 30, 202419.0619.5519.0619.3119.31269,800
Aug 29, 202418.9719.0518.8218.9918.9986,400
Aug 28, 202418.9118.9218.7318.8818.8891,600
Aug 27, 202419.0419.0918.6918.8718.87117,000
Aug 26, 202419.1519.1818.8619.0719.07125,500
Aug 23, 202419.2019.4219.0819.1719.17317,700
Aug 22, 202419.2019.4019.0519.1919.1996,600
Aug 21, 202419.0719.2018.9719.1619.16105,500
Aug 20, 202419.0019.2018.9219.1719.17164,400
Aug 19, 202418.7319.0518.6919.0019.00124,100
Aug 16, 202418.3618.8018.3318.7218.72141,800
Aug 15, 202418.1718.4718.1018.4218.42159,200
Aug 14, 202418.1918.3518.0218.1218.12530,700
Aug 13, 202418.4718.5518.0318.3218.32256,800
Aug 12, 202418.8118.9918.2418.5018.50287,500
Aug 9, 202419.1019.1118.8519.0019.00134,300
Aug 8, 202418.7619.3018.5519.1619.16212,800
Aug 7, 202418.9818.9918.4918.7518.75211,600
Aug 6, 202418.3419.1018.2018.8318.83422,600
Aug 2, 202418.7019.2118.3018.8518.85449,000
Aug 1, 202418.1519.3018.1519.0819.081,155,900
Jul 31, 202416.8617.3916.8617.1517.15368,900
Jul 30, 202416.8516.9616.6816.8216.82305,400
Jul 29, 202416.6616.8716.6016.8416.84147,500
Jul 26, 202416.5116.8216.5116.6516.65147,100
Jul 25, 202416.0716.7216.0316.5016.50202,300
Jul 24, 202416.6116.7216.2116.2316.23178,300
Jul 23, 202416.7416.9516.6816.7716.77168,900
Jul 22, 202416.6316.8516.4516.7416.74180,900
Jul 19, 202416.4916.7516.3916.5716.57208,600
Jul 18, 202416.6116.6116.2516.5716.57233,000
Jul 17, 202416.4716.6916.4716.6016.60214,600
Jul 16, 202416.4216.6516.4216.6416.64219,300
Jul 15, 202416.2516.5216.1716.5216.52385,500
Jul 12, 202416.1716.4116.1016.2516.25221,100
Jul 11, 202415.6916.1515.6716.0016.00363,000
Jul 10, 202416.3116.4115.5015.5515.55510,400
Jul 9, 202416.7916.7916.3716.3816.38103,600
Jul 8, 202416.5016.7516.4816.6916.69166,800
Jul 5, 202416.4716.5716.3616.4716.47104,200
Jul 4, 202416.3016.6016.3016.4716.4790,100
Jul 3, 202416.2016.3416.1716.2916.2987,700
Jul 2, 202415.9316.1715.8416.1716.17181,100
Jun 28, 202415.7815.9515.6715.8415.84252,200
Jun 27, 202415.4115.8215.3515.6215.62167,900
Jun 26, 202415.6315.7915.4215.4415.4489,100
Jun 25, 202415.5815.9015.4015.6715.67152,600
Jun 24, 202415.4215.4515.0815.3815.38134,500
Jun 21, 202415.6015.7915.2615.3215.322,233,900
Jun 20, 202415.8916.0215.5415.6015.60323,600
Jun 19, 202415.8216.0615.8015.9115.9163,900
Jun 18, 202415.7616.0715.7015.8715.87187,900
Jun 17, 202415.8416.0715.5815.8215.82218,600
Jun 14, 202415.8016.0215.7015.9615.96139,200
Jun 13, 202416.2016.3015.9215.9515.95306,200
Jun 12, 202416.6516.6516.2216.2516.25258,000
Jun 11, 202416.5216.6916.2016.5316.53197,600
Jun 10, 202416.2116.8716.1516.5316.53693,600
Jun 7, 202416.3716.5316.1816.3516.35181,800
Jun 6, 202416.0816.5316.0816.4916.49207,200
Jun 5, 202416.3816.3916.1016.3016.30146,500
Jun 4, 202416.0816.4415.8516.2216.22378,800
Jun 3, 202415.5716.1315.4516.0016.00305,400
May 31, 202415.4015.7515.2815.4815.48494,200
May 30, 202415.2515.4915.2315.3615.3687,500
May 29, 202415.0615.2814.9715.2015.20788,400
May 28, 202415.0315.4814.8515.1315.13132,400
May 27, 202415.0315.3714.8015.1715.1761,900
May 24, 202414.9915.1114.8114.9714.9779,600
May 23, 202415.6115.6414.9414.9414.94137,700
May 22, 202415.4315.7415.4115.6015.60128,400
May 21, 202415.9916.0015.5415.5715.57109,800
May 17, 202415.4916.1915.4016.0616.06345,400
May 16, 202415.7015.7015.2715.5015.50137,800
May 15, 202415.7915.9715.4715.7015.70340,200
May 14, 202415.3315.8914.9015.8415.84433,300

Related Tickers

VWAGY Volkswagen AG
11.71
-1.43%
 
TSLA.TO Tesla, Inc.
31.21
+4.34%
 
ARGGY Aston Martin Lagonda Global Holdings plc
1.0600
+0.95%
 
NIU Niu Technologies
3.5350
-0.42%
 
STLA Stellantis N.V.
10.85
-1.05%
 
VFS VinFast Auto Ltd.
3.6225
-2.62%
 
WKHS Workhorse Group Inc.
0.9980
-3.11%
 
FHYD.V First Hydrogen Corp.
0.5200
0.00%
 
ZK ZEEKR Intelligent Technology Holding Limited
28.83
+0.79%
 
TM Toyota Motor Corporation
187.08
-3.55%