Nfi Group Inc (OP: NFYEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.35	25.35	25.25	25.25	3,400	-0.28(-1.09%)
May 30, 2019	25.11	25.76	25.11	25.53	2,397	+0.99(+4.04%)
May 29, 2019	24.54	24.54	24.54	24.54	665	-1.03(-4.03%)
May 28, 2019	26.05	26.05	25.57	25.57	1,231	+1.64(+6.84%)
May 24, 2019	23.73	23.93	23.73	23.93	700	+0.46(+1.96%)
May 23, 2019	23.47	23.47	23.47	23.47	223	-0.61(-2.53%)
May 22, 2019		24.08	24.08	24.08	50	+0.00(+0.00%)
May 21, 2019	24.02	24.08	24.02	24.08	250	+0.01(+0.04%)
May 17, 2019		24.07	24.07	24.07	0	+0.00(+0.00%)
May 16, 2019	23.57	24.21	23.57	24.07	340	+0.54(+2.29%)
May 15, 2019	23.87	23.87	23.53	23.53	521	-0.45(-1.88%)
May 14, 2019	23.98	23.98	23.98	23.98	103	+0.43(+1.83%)
May 13, 2019		23.55	23.55	23.55	10	+0.00(+0.00%)
May 10, 2019	23.43	23.55	23.40	23.55	1,500	+0.07(+0.29%)
May 09, 2019	23.40	23.84	23.33	23.48	2,659	-0.67(-2.78%)
May 08, 2019	24.20	24.20	24.15	24.15	250	-0.30(-1.22%)
May 07, 2019		24.45	24.45	24.45	6	+0.00(+0.00%)
May 06, 2019	24.45	24.45	24.45	24.45	121	-0.51(-2.04%)
May 03, 2019	24.59	24.96	24.59	24.96	500	+0.71(+2.93%)
May 02, 2019	24.25	24.25	24.25	24.25	100	-1.09(-4.30%)
May 01, 2019		25.34	25.34	25.34	40	+0.00(+0.00%)
Apr 30, 2019	24.86	25.34	24.86	25.34	406	+0.34(+1.34%)
Apr 29, 2019	25.00	25.00	25.00	25.00	500	+0.23(+0.95%)
Apr 26, 2019	24.06	24.77	24.06	24.77	1,200	+1.04(+4.38%)
Apr 25, 2019		23.73	23.73	23.73	30	+0.00(+0.00%)
Apr 24, 2019	23.73	23.73	23.73	23.73	161	-0.05(-0.21%)
Apr 23, 2019	23.78	23.78	23.78	23.78	601	-0.12(-0.49%)
Apr 22, 2019	23.90	23.90	23.90	23.90	544	+0.19(+0.79%)
Apr 18, 2019		23.71	23.71	23.71	41	+0.00(+0.00%)
Apr 17, 2019		23.71	23.71	23.71	50	+0.00(+0.00%)
Apr 16, 2019	24.22	24.22	23.52	23.71	2,765	-1.10(-4.44%)
Apr 15, 2019	24.41	24.98	24.41	24.81	2,272	-0.35(-1.39%)
Apr 12, 2019	25.16	25.16	25.16	25.16	100	-0.28(-1.09%)
Apr 11, 2019		25.44	25.44	25.44	113	+0.00(+0.00%)
Apr 10, 2019	25.32	25.60	25.32	25.44	1,140	+0.35(+1.38%)
Apr 09, 2019		25.09	25.09	25.09	100	+0.00(+0.00%)
Apr 08, 2019	25.42	25.42	25.09	25.09	1,489	-0.15(-0.58%)
Apr 05, 2019	25.01	25.24	25.01	25.24	400	+0.22(+0.88%)
Apr 04, 2019	25.02	25.02	25.02	25.02	157	-0.36(-1.42%)
Apr 03, 2019	25.10	25.38	25.09	25.38	1,155	+0.41(+1.64%)
Apr 02, 2019	24.85	24.97	24.85	24.97	292	-0.14(-0.55%)
Apr 01, 2019	24.92	25.11	24.92	25.11	2,021	+0.30(+1.21%)
Mar 29, 2019	24.71	24.81	24.64	24.81	400	+0.69(+2.86%)
Mar 28, 2019	24.12	24.12	24.12	24.12	101	-0.13(-0.53%)
Mar 27, 2019	24.03	24.32	24.03	24.25	655	+0.18(+0.77%)
Mar 26, 2019	23.96	24.16	23.92	24.06	3,425	+0.29(+1.23%)
Mar 25, 2019	23.01	23.77	23.01	23.77	11,857	+0.83(+3.63%)
Mar 22, 2019	23.26	23.26	22.72	22.94	500	-0.27(-1.16%)
Mar 20, 2019		23.21	23.21	23.21	0	+0.04(+0.18%)
Mar 19, 2019	23.18	23.30	23.01	23.17	15,325	+0.14(+0.60%)
Mar 18, 2019	22.86	23.14	22.19	23.03	2,772	+0.09(+0.39%)
Mar 15, 2019	22.99	23.10	22.93	22.94	1,700	-0.18(-0.76%)
Mar 14, 2019	23.83	23.83	22.95	23.12	3,106	-0.91(-3.80%)
Mar 13, 2019	23.95	24.03	23.95	24.03	1,456	+0.16(+0.66%)
Mar 12, 2019	24.50	24.50	23.87	23.87	3,713	-1.13(-4.52%)
Mar 11, 2019	25.33	25.33	24.99	25.00	1,600	-0.13(-0.50%)
Mar 08, 2019	25.12	25.28	25.00	25.13	600	-0.27(-1.08%)
Mar 07, 2019	25.35	25.40	25.35	25.40	600	-0.26(-1.01%)
Mar 06, 2019	26.00	26.00	25.66	25.66	550	-0.91(-3.41%)
Mar 05, 2019	26.42	26.57	26.28	26.57	4,810	+0.18(+0.67%)
Mar 04, 2019	26.39	26.39	26.39	26.39	138	-0.20(-0.77%)
Mar 01, 2019	26.40	26.59	26.33	26.59	1,400	+0.59(+2.29%)
Feb 28, 2019	25.58	26.10	25.58	26.00	1,330	-0.74(-2.77%)
Feb 27, 2019	26.74	26.74	26.74	26.74	430	-0.31(-1.15%)
Feb 26, 2019	27.02	27.08	27.02	27.05	1,100	-0.56(-2.02%)
Feb 25, 2019		27.61	27.61	27.61	16	+0.00(+0.00%)
Feb 22, 2019	27.61	27.61	27.61	27.61	100	+0.21(+0.77%)
Feb 21, 2019	27.62	27.62	27.34	27.40	1,094	-0.24(-0.87%)
Feb 20, 2019	27.71	27.71	27.64	27.64	420	+0.62(+2.30%)
Feb 19, 2019	26.72	27.02	26.70	27.02	1,798	+0.38(+1.41%)
Feb 15, 2019	26.28	26.67	26.25	26.64	2,000	+0.47(+1.81%)
Feb 14, 2019	25.77	26.17	25.72	26.17	300	+0.63(+2.49%)
Feb 13, 2019	26.10	26.10	25.53	25.53	590	+0.58(+2.33%)
Feb 12, 2019	25.05	25.05	24.95	24.95	200	-0.17(-0.67%)
Feb 08, 2019		25.12	25.12	25.12	0	+0.07(+0.27%)
Feb 07, 2019	25.17	25.24	25.00	25.05	1,100	-0.45(-1.76%)
Feb 06, 2019	25.65	25.65	25.32	25.50	3,470	-0.41(-1.56%)
Feb 05, 2019	25.90	25.90	25.90	25.90	1,598	+0.00(+0.01%)
Feb 04, 2019	25.99	26.18	25.90	25.90	982	-0.30(-1.13%)
Feb 01, 2019	26.20	26.20	26.20	26.20	100	+0.02(+0.07%)
Jan 31, 2019	25.86	26.41	25.86	26.18	2,400	+0.59(+2.30%)
Jan 30, 2019	25.59	25.59	25.59	25.59	200	-0.50(-1.91%)
Jan 29, 2019	26.08	26.09	26.08	26.09	203	+0.73(+2.89%)
Jan 28, 2019	24.79	25.45	24.79	25.36	4,885	+0.04(+0.15%)
Jan 25, 2019	25.32	25.32	25.32	25.32	100	+0.43(+1.73%)
Jan 24, 2019	24.87	24.95	24.87	24.89	3,050	+0.70(+2.89%)
Jan 22, 2019		24.19	24.19	24.19	0	+0.68(+2.89%)
Jan 18, 2019	22.26	23.54	22.26	23.51	4,900	+1.75(+8.05%)
Jan 17, 2019	21.92	21.98	21.56	21.76	1,177	-0.25(-1.11%)
Jan 16, 2019	22.27	22.58	21.86	22.00	5,411	-3.58(-14.00%)
Jan 15, 2019	25.60	25.60	25.59	25.59	300	-0.36(-1.40%)
Jan 14, 2019	25.39	25.95	25.39	25.95	342	+0.11(+0.43%)
Jan 11, 2019	26.38	26.38	25.77	25.84	2,000	-0.27(-1.04%)
Jan 10, 2019	27.94	27.94	26.11	26.11	2,911	-1.48(-5.36%)
Jan 09, 2019	27.03	28.09	27.02	27.59	12,500	+1.33(+5.06%)
Jan 08, 2019	26.73	26.74	25.98	26.26	2,925	-0.03(-0.11%)
Jan 07, 2019	25.14	26.30	25.14	26.29	1,471	+2.38(+9.95%)
Jan 03, 2019		23.91	23.91	23.91	0	-0.66(-2.69%)
Jan 02, 2019	24.29	24.57	24.29	24.57	400	+0.12(+0.50%)
Dec 31, 2018	24.45	24.45	24.45	24.45	500	-0.09(-0.38%)
Dec 28, 2018	24.16	24.54	24.16	24.54	3,400	+0.23(+0.94%)
Dec 27, 2018	24.59	24.59	24.31	24.31	800	+0.26(+1.10%)
Dec 26, 2018		24.05	24.05	24.05	30	+0.00(+0.00%)
Dec 24, 2018	23.75	24.05	23.65	24.05	600	+0.10(+0.41%)
Dec 21, 2018	23.71	23.95	23.71	23.95	4,000	-0.87(-3.50%)
Dec 20, 2018		24.82	24.82	24.82	27	+0.00(+0.00%)
Dec 19, 2018	25.27	25.27	24.82	24.82	500	-0.65(-2.55%)
Dec 18, 2018	24.85	25.47	24.85	25.47	3,150	-0.50(-1.94%)
Dec 17, 2018	25.73	25.97	25.73	25.97	500	-0.30(-1.13%)
Dec 14, 2018	26.27	26.27	26.21	26.27	1,300	-0.11(-0.42%)
Dec 13, 2018	25.97	26.39	25.97	26.38	375	+0.12(+0.47%)
Dec 12, 2018	25.72	26.27	25.72	26.26	1,500	+0.85(+3.33%)
Dec 11, 2018	25.54	25.57	24.88	25.41	9,710	+0.23(+0.90%)
Dec 10, 2018	25.30	25.35	24.82	25.18	819	-0.81(-3.11%)
Dec 07, 2018	26.71	26.71	25.99	25.99	5,000	-0.45(-1.68%)
Dec 06, 2018	26.70	26.72	26.28	26.44	7,192	-0.75(-2.77%)
Dec 04, 2018	28.19	28.26	27.01	27.19	15,100	-1.07(-3.77%)
Dec 03, 2018	28.95	28.95	28.26	28.26	64,379	-0.17(-0.60%)
Nov 30, 2018	28.09	28.43	28.09	28.43	5,200	+0.24(+0.84%)
Nov 29, 2018	28.15	28.24	28.15	28.19	2,203	+0.09(+0.33%)
Nov 28, 2018	27.99	28.10	27.98	28.10	1,546	-0.25(-0.87%)
Nov 27, 2018	28.52	28.52	28.30	28.34	1,501	-0.80(-2.74%)
Nov 26, 2018	29.14	29.14	29.14	29.14	362	+0.24(+0.83%)
Nov 23, 2018	28.90	28.90	28.90	28.90	100	+0.12(+0.42%)
Nov 21, 2018		28.78	28.78	28.78	0	+0.08(+0.28%)
Nov 20, 2018	28.69	29.05	28.66	28.70	2,687	-0.14(-0.49%)
Nov 19, 2018	28.94	28.94	28.84	28.84	200	+0.02(+0.07%)
Nov 16, 2018	28.33	28.82	28.33	28.82	1,300	+0.73(+2.60%)
Nov 15, 2018	27.90	28.09	27.90	28.09	200	+0.08(+0.29%)
Nov 14, 2018	27.13	28.01	27.13	28.01	1,762	+0.26(+0.94%)
Nov 13, 2018	29.32	29.32	27.51	27.75	8,189	-1.58(-5.39%)
Nov 12, 2018	30.69	30.69	29.20	29.33	2,750	-1.68(-5.42%)
Nov 09, 2018	31.13	31.31	30.98	31.01	1,600	-0.17(-0.55%)
Nov 08, 2018	29.83	31.85	29.83	31.18	2,152	+1.74(+5.89%)
Nov 07, 2018	33.50	33.50	29.44	29.44	5,635	-5.01(-14.53%)
Nov 06, 2018	34.85	34.85	34.29	34.45	3,257	-0.26(-0.75%)
Nov 05, 2018	33.81	34.79	33.81	34.71	1,385	+1.53(+4.61%)
Nov 02, 2018	34.10	34.10	33.18	33.18	1,200	-0.45(-1.33%)
Nov 01, 2018	33.94	33.94	33.63	33.63	806	-0.53(-1.56%)
Oct 31, 2018		34.16	34.16	34.16	28	+0.00(+0.00%)
Oct 30, 2018	34.42	34.42	33.83	34.16	650	-0.54(-1.55%)
Oct 29, 2018	34.70	35.08	34.70	34.70	4,252	+0.06(+0.17%)
Oct 26, 2018	33.31	34.64	33.31	34.64	500	+0.85(+2.51%)
Oct 25, 2018	33.41	33.83	33.41	33.79	810	-0.12(-0.35%)
Oct 24, 2018	34.60	34.60	33.91	33.91	890	-0.09(-0.26%)
Oct 23, 2018	33.25	34.00	33.25	34.00	500	+0.27(+0.80%)
Oct 22, 2018	33.73	33.73	33.57	33.73	600	-0.17(-0.50%)
Oct 19, 2018	33.71	33.95	33.71	33.90	900	-0.07(-0.21%)
Oct 18, 2018	34.29	34.29	33.62	33.97	430	-0.20(-0.59%)
Oct 17, 2018	34.19	34.37	34.17	34.17	514	-1.47(-4.12%)
Oct 16, 2018		35.64	35.64	35.64	75	+0.00(+0.00%)
Oct 15, 2018	35.42	35.64	35.42	35.64	400	+0.70(+2.00%)
Oct 12, 2018	35.11	35.11	34.83	34.94	500	+0.50(+1.45%)
Oct 11, 2018	34.26	34.99	34.26	34.44	1,083	-0.35(-0.99%)
Oct 10, 2018	34.90	34.90	34.52	34.79	1,072	-1.40(-3.88%)
Oct 09, 2018	36.00	36.19	36.00	36.19	468	-0.99(-2.67%)
Oct 08, 2018		37.18	37.18	37.18	61	+0.00(+0.00%)
Oct 05, 2018	37.38	37.38	37.18	37.18	700	-0.34(-0.92%)
Oct 04, 2018	37.52	37.52	37.33	37.52	2,076	-0.39(-1.02%)
Oct 03, 2018	38.00	38.13	37.91	37.91	455	-0.56(-1.46%)
Oct 02, 2018	38.44	38.47	38.43	38.47	330	-0.71(-1.81%)
Oct 01, 2018	40.01	40.01	39.18	39.18	200	+0.41(+1.07%)
Sep 28, 2018	38.87	38.87	38.77	38.77	500	-0.47(-1.21%)
Sep 27, 2018	39.08	39.24	38.58	39.24	750	-0.57(-1.43%)
Sep 26, 2018	39.90	39.90	39.81	39.81	900	-0.40(-0.99%)
Sep 25, 2018	40.21	40.21	40.21	40.21	277	+0.11(+0.27%)
Sep 24, 2018		40.10	40.10	40.10	7	+0.00(+0.00%)
Sep 21, 2018	40.10	40.10	40.10	40.10	100	-0.05(-0.12%)
Sep 20, 2018	40.15	40.15	40.15	40.15	400	+0.15(+0.39%)
Sep 19, 2018	40.06	40.06	40.00	40.00	4,152	+0.08(+0.19%)
Sep 18, 2018	39.92	39.92	39.92	39.92	400	+0.50(+1.27%)
Sep 17, 2018	39.42	39.42	39.42	39.42	302	-0.09(-0.23%)
Sep 14, 2018	39.51	39.51	39.51	39.51	200	+0.20(+0.51%)
Sep 13, 2018	39.31	39.31	39.31	39.31	103	-0.16(-0.39%)
Sep 12, 2018	39.47	39.47	39.47	39.47	300	+1.05(+2.74%)
Sep 11, 2018		38.41	38.41	38.41	8	+0.00(+0.00%)
Sep 10, 2018	38.41	38.41	38.41	38.41	500	-0.12(-0.31%)
Sep 07, 2018		38.53	38.53	38.53	72	+0.00(+0.00%)
Sep 06, 2018	38.53	38.53	38.53	38.53	343	+0.13(+0.35%)
Sep 05, 2018	38.30	38.40	38.30	38.40	2,183	+0.35(+0.91%)
Sep 04, 2018	38.05	38.05	38.05	38.05	363	-1.95(-4.87%)
Aug 31, 2018		40.00	40.00	40.00	0	+0.00(+0.00%)
Aug 30, 2018	39.86	40.30	39.86	40.00	1,010	+0.26(+0.67%)
Aug 29, 2018	39.74	39.74	39.74	39.74	290	-0.41(-1.03%)
Aug 28, 2018	40.15	40.15	40.15	40.15	160	+0.49(+1.23%)
Aug 27, 2018	39.77	39.77	39.66	39.66	350	+0.80(+2.06%)
Aug 24, 2018		38.86	38.86	38.86	23	+0.00(+0.00%)
Aug 23, 2018		38.86	38.86	38.86	84	+0.00(+0.00%)
Aug 22, 2018		38.86	38.86	38.86	50	+0.00(+0.00%)
Aug 21, 2018		38.86	38.86	38.86	50	+0.00(+0.00%)
Aug 20, 2018		38.86	38.86	38.86	30	+0.00(+0.00%)
Aug 17, 2018	38.86	38.86	38.86	38.86	200	+0.43(+1.12%)
Aug 16, 2018	38.43	38.43	38.43	38.43	200	+0.32(+0.83%)
Aug 15, 2018	38.12	38.12	38.12	38.12	250	-1.18(-3.02%)
Aug 14, 2018		39.30	39.30	39.30	113	+0.00(+0.00%)
Aug 09, 2018		39.30	39.30	39.30	0	+0.00(+0.00%)
Aug 08, 2018		39.30	39.30	39.30	4	+0.00(+0.00%)
Aug 07, 2018		39.30	39.30	39.30	1,463	+0.00(+0.00%)
Aug 06, 2018	37.08	39.30	37.08	39.30	2,000	+0.30(+0.77%)
Aug 02, 2018		39.00	39.00	39.00	0	+0.00(+0.00%)
Aug 01, 2018	39.00	39.00	39.00	39.00	351	+0.95(+2.49%)
Jul 31, 2018	38.05	38.05	38.05	38.05	226	+0.00(+0.00%)
Jul 30, 2018					110	+0.00(+0.00%)
Jul 27, 2018	38.10	38.14	38.10	38.14	500	+1.61(+4.42%)
Jul 23, 2018		36.53	36.53	36.53	0	-0.67(-1.79%)
Jul 20, 2018	37.23	37.24	37.20	37.20	1,000	-0.04(-0.12%)
Jul 19, 2018	37.25	37.25	37.24	37.24	290	-1.24(-3.22%)
Jul 16, 2018		38.48	38.48	38.48	0	+1.45(+3.92%)
Jul 12, 2018		37.03	37.03	37.03	0	+0.09(+0.25%)
Jul 11, 2018	37.40	37.40	36.94	36.94	310	-0.61(-1.63%)
Jul 10, 2018	36.99	37.55	36.99	37.55	540	+0.08(+0.21%)
Jul 09, 2018	37.47	37.47	37.47	37.47	352	+0.66(+1.79%)
Jul 05, 2018		36.81	36.81	36.81	0	+0.20(+0.54%)
Jul 03, 2018		36.61	36.61	36.61	0	+1.68(+4.81%)
Jul 02, 2018	34.97	34.97	34.93	34.93	2,200	-2.36(-6.32%)
Jun 29, 2018	37.03	37.29	37.03	37.29	536	+1.16(+3.20%)
Jun 27, 2018		36.13	36.13	36.13	77	+0.20(+0.57%)
Jun 26, 2018	35.93	35.93	35.93	35.93	243	-0.75(-2.06%)
Jun 25, 2018	36.44	36.87	36.44	36.68	1,656	-0.50(-1.34%)
Jun 22, 2018	36.93	37.18	36.93	37.18	1,290	-0.83(-2.18%)
Jun 20, 2018		38.01	38.01	38.01	0	-0.07(-0.19%)
Jun 19, 2018	38.00	38.08	37.82	38.08	1,732	-0.22(-0.58%)
Jun 18, 2018	38.51	38.51	38.21	38.30	1,600	-0.20(-0.52%)
Jun 15, 2018	38.50	38.50	38.50	38.50	2,773	-1.33(-3.35%)
Jun 12, 2018		39.83	39.83	39.83	20	+0.58(+1.49%)
Jun 11, 2018	39.81	39.81	39.24	39.25	1,819	-0.65(-1.64%)
Jun 07, 2018		39.90	39.90	39.90	65	-0.95(-2.32%)
Jun 06, 2018	41.23	41.23	40.85	40.85	1,602	-0.76(-1.84%)