Nfi Group Inc (TSX: NFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	17.19	17.22	16.97	17.00	100,273	-0.18(-1.05%)
Oct 17, 2024	17.51	17.77	17.12	17.18	169,940	-0.41(-2.33%)
Oct 16, 2024	17.50	17.84	17.50	17.59	161,094	+0.06(+0.34%)
Oct 15, 2024	17.70	17.71	17.41	17.53	214,174	-0.07(-0.40%)
Oct 11, 2024				17.60	0	+0.53(+3.10%)
Oct 10, 2024	17.40	17.57	16.96	17.07	312,942	-0.40(-2.29%)
Oct 09, 2024	16.75	17.49	16.74	17.47	1,210,869	+0.30(+1.75%)
Oct 08, 2024	17.35	17.35	16.68	17.17	585,494	-0.29(-1.66%)
Oct 07, 2024	18.00	18.21	17.25	17.46	442,704	-0.03(-0.17%)
Oct 04, 2024	17.57	17.68	17.31	17.49	689,780	+0.05(+0.29%)
Oct 03, 2024	18.50	18.50	17.42	17.44	688,649	-0.77(-4.23%)
Oct 02, 2024	18.13	18.56	17.89	18.21	252,620	+0.02(+0.11%)
Oct 01, 2024	18.08	18.53	18.06	18.19	234,234	+0.11(+0.61%)
Sep 30, 2024	18.32	18.33	17.95	18.08	328,211	-0.25(-1.36%)
Sep 27, 2024	18.96	19.01	18.31	18.33	202,235	-0.69(-3.63%)
Sep 26, 2024	19.08	19.08	18.77	19.02	178,295	+0.31(+1.66%)
Sep 25, 2024	18.60	19.15	18.38	18.71	174,427	-0.04(-0.21%)
Sep 24, 2024	18.90	19.11	18.75	18.75	166,923	-0.06(-0.32%)
Sep 23, 2024	19.00	19.05	18.65	18.81	1,447,942	-0.13(-0.69%)
Sep 20, 2024	18.54	18.99	18.54	18.94	670,036	+0.17(+0.91%)
Sep 19, 2024	18.89	18.89	18.44	18.77	157,432	+0.20(+1.08%)
Sep 18, 2024	17.87	18.86	17.83	18.57	969,553	+0.67(+3.74%)
Sep 17, 2024	18.33	18.40	17.68	17.90	229,331	-0.35(-1.92%)
Sep 16, 2024	18.50	18.50	17.83	18.25	438,834	-0.36(-1.93%)
Sep 13, 2024	18.75	18.91	18.49	18.61	138,970	-0.12(-0.64%)
Sep 12, 2024	18.35	19.00	18.19	18.73	211,085	+0.36(+1.96%)
Sep 11, 2024	18.14	18.58	17.86	18.37	128,563	+0.18(+0.99%)
Sep 10, 2024	18.34	18.35	17.89	18.19	330,917	-0.09(-0.49%)
Sep 09, 2024	18.55	18.74	18.14	18.28	230,708	-0.22(-1.19%)
Sep 06, 2024	18.62	18.93	18.32	18.50	117,180	-0.16(-0.86%)
Sep 05, 2024	18.80	19.11	18.50	18.66	160,148	-0.22(-1.17%)
Sep 04, 2024	19.00	19.29	18.42	18.88	209,792	-0.23(-1.20%)
Sep 03, 2024	19.21	19.44	19.04	19.11	191,129	-0.20(-1.04%)
Aug 30, 2024				19.31	0	+0.32(+1.69%)
Aug 29, 2024	18.97	19.05	18.82	18.99	86,418	+0.11(+0.58%)
Aug 28, 2024	18.91	18.92	18.73	18.88	91,589	+0.01(+0.05%)
Aug 27, 2024	19.04	19.09	18.69	18.87	117,002	-0.20(-1.05%)
Aug 26, 2024	19.15	19.17	18.86	19.07	125,490	-0.10(-0.52%)
Aug 23, 2024	19.20	19.42	19.08	19.17	317,667	-0.02(-0.10%)
Aug 22, 2024	19.20	19.40	19.05	19.19	96,618	+0.03(+0.16%)
Aug 21, 2024	19.07	19.20	18.97	19.16	105,497	-0.01(-0.05%)
Aug 20, 2024	19.00	19.20	18.92	19.17	164,445	+0.17(+0.89%)
Aug 19, 2024	18.73	19.05	18.69	19.00	124,050	+0.28(+1.50%)
Aug 16, 2024	18.36	18.80	18.33	18.72	141,784	+0.30(+1.63%)
Aug 15, 2024	18.17	18.47	18.10	18.42	159,219	+0.30(+1.66%)
Aug 14, 2024	18.19	18.35	18.02	18.12	530,735	-0.20(-1.09%)
Aug 13, 2024	18.47	18.55	18.03	18.32	256,775	-0.18(-0.97%)
Aug 12, 2024	18.81	18.99	18.24	18.50	287,511	-0.50(-2.63%)
Aug 09, 2024	19.10	19.11	18.85	19.00	134,296	-0.16(-0.84%)
Aug 08, 2024	18.76	19.30	18.55	19.16	212,817	+0.41(+2.19%)
Aug 07, 2024	18.98	18.99	18.49	18.75	211,619	-0.08(-0.42%)
Aug 06, 2024	18.34	19.10	18.20	18.83	422,601	-0.02(-0.11%)
Aug 02, 2024				18.85	0	-0.23(-1.21%)