Toronto - Delayed Quote CAD

NFI Group Inc. (NFI.TO)

Compare
13.71 -0.14 (-1.01%)
At close: December 18 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 13.84 13.99 13.67 13.71 13.71 230,200
Dec 17, 2024 13.61 13.99 13.61 13.85 13.85 240,500
Dec 16, 2024 13.64 13.77 13.53 13.66 13.66 162,600
Dec 13, 2024 13.66 13.97 13.62 13.76 13.76 122,400
Dec 12, 2024 13.98 14.04 13.69 13.75 13.75 260,500
Dec 11, 2024 14.13 14.17 13.91 14.04 14.04 179,500
Dec 10, 2024 13.97 14.09 13.84 14.00 14.00 167,600
Dec 9, 2024 13.89 14.13 13.89 13.97 13.97 216,500
Dec 6, 2024 14.02 14.16 13.91 13.94 13.94 221,300
Dec 5, 2024 14.36 14.41 13.99 14.07 14.07 238,600
Dec 4, 2024 14.99 15.32 14.27 14.35 14.35 689,400
Dec 3, 2024 14.13 14.27 13.94 14.26 14.26 465,000
Dec 2, 2024 14.64 14.64 14.09 14.15 14.15 411,700
Nov 29, 2024 14.52 14.67 14.32 14.64 14.64 221,700
Nov 28, 2024 14.34 14.52 14.31 14.46 14.46 93,800
Nov 27, 2024 14.40 14.63 14.34 14.38 14.38 163,700
Nov 26, 2024 14.61 14.63 14.37 14.48 14.48 422,600
Nov 25, 2024 14.51 14.98 14.50 14.78 14.78 1,345,600
Nov 22, 2024 14.73 14.85 14.48 14.54 14.54 218,800
Nov 21, 2024 14.59 14.78 14.52 14.78 14.78 366,500
Nov 20, 2024 14.73 14.87 14.53 14.59 14.59 207,100
Nov 19, 2024 15.02 15.04 14.72 14.77 14.77 147,800
Nov 18, 2024 15.06 15.43 15.03 15.08 15.08 220,000
Nov 15, 2024 15.34 15.62 15.12 15.12 15.12 156,000
Nov 14, 2024 15.50 15.54 15.15 15.47 15.47 346,900
Nov 13, 2024 15.36 15.50 15.15 15.45 15.45 298,900
Nov 12, 2024 15.70 15.70 15.29 15.35 15.35 286,700
Nov 11, 2024 15.97 16.06 15.25 15.74 15.74 495,900
Nov 8, 2024 16.01 16.11 15.57 16.06 16.06 670,800
Nov 7, 2024 15.14 16.57 14.81 16.26 16.26 1,322,000
Nov 6, 2024 16.32 16.59 16.15 16.59 16.59 175,600
Nov 5, 2024 16.15 16.65 16.15 16.40 16.40 331,300
Nov 4, 2024 15.49 16.29 15.45 16.19 16.19 296,700
Nov 1, 2024 15.88 15.89 15.30 15.59 15.59 255,700
Oct 31, 2024 15.94 16.36 15.74 15.85 15.85 489,500
Oct 30, 2024 16.32 16.52 16.19 16.50 16.50 81,900
Oct 29, 2024 16.49 16.65 16.11 16.31 16.31 236,100
Oct 28, 2024 16.43 16.65 16.30 16.65 16.65 214,900
Oct 25, 2024 16.46 16.49 16.23 16.33 16.33 162,100
Oct 24, 2024 16.69 16.69 16.35 16.35 16.35 164,100
Oct 23, 2024 16.89 16.89 16.48 16.59 16.59 166,900
Oct 22, 2024 16.78 17.10 16.54 16.84 16.84 275,500
Oct 21, 2024 17.21 17.41 16.81 16.85 16.85 191,500
Oct 18, 2024 17.19 17.22 16.97 17.00 17.00 100,300
Oct 17, 2024 17.51 17.77 17.12 17.18 17.18 169,900
Oct 16, 2024 17.50 17.84 17.50 17.59 17.59 161,100
Oct 15, 2024 17.70 17.71 17.41 17.53 17.53 214,200
Oct 11, 2024 17.36 17.77 17.36 17.60 17.60 314,600
Oct 10, 2024 17.40 17.57 16.96 17.07 17.07 312,900
Oct 9, 2024 16.75 17.49 16.74 17.47 17.47 1,210,900
Oct 8, 2024 17.35 17.35 16.68 17.17 17.17 585,500
Oct 7, 2024 18.00 18.21 17.25 17.46 17.46 442,700
Oct 4, 2024 17.57 17.68 17.31 17.49 17.49 689,800
Oct 3, 2024 18.50 18.50 17.42 17.44 17.44 688,600
Oct 2, 2024 18.13 18.56 17.89 18.21 18.21 252,600
Oct 1, 2024 18.08 18.53 18.06 18.19 18.19 234,200
Sep 30, 2024 18.32 18.33 17.95 18.08 18.08 328,200
Sep 27, 2024 18.96 19.01 18.31 18.33 18.33 202,200
Sep 26, 2024 19.08 19.08 18.77 19.02 19.02 178,300
Sep 25, 2024 18.60 19.15 18.38 18.71 18.71 174,400
Sep 24, 2024 18.90 19.11 18.75 18.75 18.75 166,900
Sep 23, 2024 19.00 19.05 18.65 18.81 18.81 1,447,900
Sep 20, 2024 18.54 18.99 18.54 18.94 18.94 669,500
Sep 19, 2024 18.89 18.89 18.44 18.77 18.77 157,400
Sep 18, 2024 17.87 18.86 17.83 18.57 18.57 969,600
Sep 17, 2024 18.33 18.40 17.68 17.90 17.90 229,300
Sep 16, 2024 18.50 18.50 17.83 18.25 18.25 438,800
Sep 13, 2024 18.75 18.91 18.49 18.61 18.61 139,000
Sep 12, 2024 18.35 19.00 18.19 18.73 18.73 211,100
Sep 11, 2024 18.14 18.58 17.86 18.37 18.37 128,600
Sep 10, 2024 18.34 18.35 17.89 18.19 18.19 330,900
Sep 9, 2024 18.55 18.74 18.14 18.28 18.28 230,700
Sep 6, 2024 18.62 18.93 18.32 18.50 18.50 117,200
Sep 5, 2024 18.80 19.11 18.50 18.66 18.66 160,100
Sep 4, 2024 19.00 19.29 18.42 18.88 18.88 209,800
Sep 3, 2024 19.21 19.44 19.04 19.11 19.11 191,100
Aug 30, 2024 19.06 19.55 19.06 19.31 19.31 269,800
Aug 29, 2024 18.97 19.05 18.82 18.99 18.99 86,400
Aug 28, 2024 18.91 18.92 18.73 18.88 18.88 91,600
Aug 27, 2024 19.04 19.09 18.69 18.87 18.87 117,000
Aug 26, 2024 19.15 19.18 18.86 19.07 19.07 125,500
Aug 23, 2024 19.20 19.42 19.08 19.17 19.17 317,700
Aug 22, 2024 19.20 19.40 19.05 19.19 19.19 96,600
Aug 21, 2024 19.07 19.20 18.97 19.16 19.16 105,500
Aug 20, 2024 19.00 19.20 18.92 19.17 19.17 164,400
Aug 19, 2024 18.73 19.05 18.69 19.00 19.00 124,100
Aug 16, 2024 18.36 18.80 18.33 18.72 18.72 141,800
Aug 15, 2024 18.17 18.47 18.10 18.42 18.42 159,200
Aug 14, 2024 18.19 18.35 18.02 18.12 18.12 530,700
Aug 13, 2024 18.47 18.55 18.03 18.32 18.32 256,800
Aug 12, 2024 18.81 18.99 18.24 18.50 18.50 287,500
Aug 9, 2024 19.10 19.11 18.85 19.00 19.00 134,300
Aug 8, 2024 18.76 19.30 18.55 19.16 19.16 212,800
Aug 7, 2024 18.98 18.99 18.49 18.75 18.75 211,600
Aug 6, 2024 18.34 19.10 18.20 18.83 18.83 422,600
Aug 2, 2024 18.70 19.21 18.30 18.85 18.85 449,000
Aug 1, 2024 18.15 19.30 18.15 19.08 19.08 1,155,900
Jul 31, 2024 16.86 17.39 16.86 17.15 17.15 368,900
Jul 30, 2024 16.85 16.96 16.68 16.82 16.82 305,400
Jul 29, 2024 16.66 16.87 16.60 16.84 16.84 147,500
Jul 26, 2024 16.51 16.82 16.51 16.65 16.65 147,100
Jul 25, 2024 16.07 16.72 16.03 16.50 16.50 202,300
Jul 24, 2024 16.61 16.72 16.21 16.23 16.23 178,300
Jul 23, 2024 16.74 16.95 16.68 16.77 16.77 168,900
Jul 22, 2024 16.63 16.85 16.45 16.74 16.74 180,900
Jul 19, 2024 16.49 16.75 16.39 16.57 16.57 208,600
Jul 18, 2024 16.61 16.61 16.25 16.57 16.57 233,000
Jul 17, 2024 16.47 16.69 16.47 16.60 16.60 214,600
Jul 16, 2024 16.42 16.65 16.42 16.64 16.64 219,300
Jul 15, 2024 16.25 16.52 16.17 16.52 16.52 385,500
Jul 12, 2024 16.17 16.41 16.10 16.25 16.25 221,100
Jul 11, 2024 15.69 16.15 15.67 16.00 16.00 363,000
Jul 10, 2024 16.31 16.41 15.50 15.55 15.55 510,400
Jul 9, 2024 16.79 16.79 16.37 16.38 16.38 103,600
Jul 8, 2024 16.50 16.75 16.48 16.69 16.69 166,800
Jul 5, 2024 16.47 16.57 16.36 16.47 16.47 104,200
Jul 4, 2024 16.30 16.60 16.30 16.47 16.47 90,100
Jul 3, 2024 16.20 16.34 16.17 16.29 16.29 87,700
Jul 2, 2024 15.93 16.17 15.84 16.17 16.17 181,100
Jun 28, 2024 15.78 15.95 15.67 15.84 15.84 252,200
Jun 27, 2024 15.41 15.82 15.35 15.62 15.62 167,900
Jun 26, 2024 15.63 15.79 15.42 15.44 15.44 89,100
Jun 25, 2024 15.58 15.90 15.40 15.67 15.67 152,600
Jun 24, 2024 15.42 15.45 15.08 15.38 15.38 134,500
Jun 21, 2024 15.60 15.79 15.26 15.32 15.32 2,233,900
Jun 20, 2024 15.89 16.02 15.54 15.60 15.60 323,600
Jun 19, 2024 15.82 16.06 15.80 15.91 15.91 63,900
Jun 18, 2024 15.76 16.07 15.70 15.87 15.87 187,900
Jun 17, 2024 15.84 16.07 15.58 15.82 15.82 218,600
Jun 14, 2024 15.80 16.02 15.70 15.96 15.96 139,200
Jun 13, 2024 16.20 16.30 15.92 15.95 15.95 306,200
Jun 12, 2024 16.65 16.65 16.22 16.25 16.25 258,000
Jun 11, 2024 16.52 16.69 16.20 16.53 16.53 197,600
Jun 10, 2024 16.21 16.87 16.15 16.53 16.53 693,600
Jun 7, 2024 16.37 16.53 16.18 16.35 16.35 181,800
Jun 6, 2024 16.08 16.53 16.08 16.49 16.49 207,200
Jun 5, 2024 16.38 16.39 16.10 16.30 16.30 146,500
Jun 4, 2024 16.08 16.44 15.85 16.22 16.22 378,800
Jun 3, 2024 15.57 16.13 15.45 16.00 16.00 305,400
May 31, 2024 15.40 15.75 15.28 15.48 15.48 494,200
May 30, 2024 15.25 15.49 15.23 15.36 15.36 87,500
May 29, 2024 15.06 15.28 14.97 15.20 15.20 788,400
May 28, 2024 15.03 15.48 14.85 15.13 15.13 132,400
May 27, 2024 15.03 15.37 14.80 15.17 15.17 61,900
May 24, 2024 14.99 15.11 14.81 14.97 14.97 79,600
May 23, 2024 15.61 15.64 14.94 14.94 14.94 137,700
May 22, 2024 15.43 15.74 15.41 15.60 15.60 128,400
May 21, 2024 15.99 16.00 15.54 15.57 15.57 109,800
May 17, 2024 15.49 16.19 15.40 16.06 16.06 345,400
May 16, 2024 15.70 15.70 15.27 15.50 15.50 137,800
May 15, 2024 15.79 15.97 15.47 15.70 15.70 340,200
May 14, 2024 15.33 15.89 14.90 15.84 15.84 433,300
May 13, 2024 14.81 15.54 14.50 15.33 15.33 404,700
May 10, 2024 14.06 14.83 13.94 14.83 14.83 398,800
May 9, 2024 13.38 14.18 13.27 14.07 14.07 868,600
May 8, 2024 13.12 13.35 13.01 13.35 13.35 154,400
May 7, 2024 13.34 13.56 13.20 13.22 13.22 193,400
May 6, 2024 13.14 13.84 13.14 13.31 13.31 317,100
May 3, 2024 11.98 13.03 11.87 12.88 12.88 502,700
May 2, 2024 11.22 11.31 11.16 11.28 11.28 89,200
May 1, 2024 11.26 11.45 11.13 11.29 11.29 107,000
Apr 30, 2024 11.20 11.40 11.20 11.30 11.30 73,200
Apr 29, 2024 11.09 11.41 11.08 11.21 11.21 118,000
Apr 26, 2024 11.22 11.28 11.06 11.08 11.08 62,000
Apr 25, 2024 11.43 11.43 11.19 11.20 11.20 143,600
Apr 24, 2024 11.35 11.57 11.25 11.46 11.46 57,000
Apr 23, 2024 11.06 11.50 11.06 11.30 11.30 85,100
Apr 22, 2024 11.11 11.22 10.98 11.05 11.05 156,100
Apr 19, 2024 11.13 11.21 11.03 11.11 11.11 67,700
Apr 18, 2024 11.02 11.23 10.99 11.18 11.18 77,900
Apr 17, 2024 11.09 11.28 11.00 11.08 11.08 76,500
Apr 16, 2024 11.40 11.40 10.89 11.06 11.06 124,700
Apr 15, 2024 11.27 11.43 11.11 11.25 11.25 84,600
Apr 12, 2024 11.50 11.68 11.12 11.30 11.30 161,000
Apr 11, 2024 11.61 11.63 11.29 11.62 11.62 95,700
Apr 10, 2024 11.80 11.86 11.62 11.62 11.62 78,400
Apr 9, 2024 12.04 12.09 11.78 11.96 11.96 112,700
Apr 8, 2024 12.12 12.21 11.96 12.06 12.06 99,500
Apr 5, 2024 12.29 12.34 12.16 12.16 12.16 60,100
Apr 4, 2024 12.62 12.62 12.29 12.30 12.30 64,400
Apr 3, 2024 12.30 12.60 12.30 12.51 12.51 52,900
Apr 2, 2024 12.88 12.91 12.53 12.54 12.54 76,500
Apr 1, 2024 12.80 13.08 12.77 12.96 12.96 46,300
Mar 28, 2024 13.32 13.34 12.85 12.87 12.87 120,800
Mar 27, 2024 12.84 13.37 12.84 13.32 13.32 160,400
Mar 26, 2024 12.20 12.91 12.15 12.81 12.81 140,100
Mar 25, 2024 12.19 12.19 11.96 12.13 12.13 57,600
Mar 22, 2024 12.39 12.39 12.08 12.08 12.08 66,400
Mar 21, 2024 12.28 12.45 12.22 12.22 12.22 97,700
Mar 20, 2024 12.26 12.41 12.19 12.29 12.29 70,000
Mar 19, 2024 12.13 12.36 12.05 12.32 12.32 75,000
Mar 18, 2024 12.14 12.14 11.92 12.03 12.03 55,800
Mar 15, 2024 12.22 12.43 11.95 12.15 12.15 183,200
Mar 14, 2024 12.26 12.46 12.11 12.18 12.18 96,700
Mar 13, 2024 12.03 12.44 11.97 12.35 12.35 140,900
Mar 12, 2024 11.68 12.29 11.65 12.15 12.15 158,600
Mar 11, 2024 11.33 11.88 11.25 11.68 11.68 169,100
Mar 8, 2024 11.50 11.61 11.16 11.24 11.24 172,100
Mar 7, 2024 11.44 11.62 11.37 11.59 11.59 103,400
Mar 6, 2024 11.34 11.60 11.32 11.44 11.44 98,700
Mar 5, 2024 11.49 11.49 11.11 11.31 11.31 257,300
Mar 4, 2024 11.91 11.96 11.43 11.60 11.60 247,900
Mar 1, 2024 11.97 12.27 11.84 12.04 12.04 175,600
Feb 29, 2024 12.46 12.60 11.75 12.12 12.12 511,400
Feb 28, 2024 12.47 12.61 12.38 12.46 12.46 86,300
Feb 27, 2024 12.34 12.60 12.34 12.52 12.52 228,900
Feb 26, 2024 12.01 12.42 12.01 12.40 12.40 120,500
Feb 23, 2024 11.96 12.23 11.96 12.16 12.16 84,200
Feb 22, 2024 12.07 12.12 11.99 12.09 12.09 60,400
Feb 21, 2024 11.81 12.09 11.80 12.05 12.05 58,400
Feb 20, 2024 12.31 12.31 11.75 11.95 11.95 92,000
Feb 16, 2024 12.08 12.26 12.00 12.21 12.21 62,100
Feb 15, 2024 12.01 12.19 12.01 12.07 12.07 64,300
Feb 14, 2024 11.76 12.11 11.73 12.02 12.02 57,400
Feb 13, 2024 11.95 12.03 11.75 11.80 11.80 78,000
Feb 12, 2024 12.10 12.60 11.95 11.97 11.97 137,100
Feb 9, 2024 11.87 12.06 11.87 12.00 12.00 89,400
Feb 8, 2024 11.70 12.00 11.69 11.98 11.98 83,100
Feb 7, 2024 11.92 11.92 11.71 11.79 11.79 106,500
Feb 6, 2024 11.64 11.90 11.63 11.85 11.85 101,200
Feb 5, 2024 11.99 11.99 11.64 11.64 11.64 92,900
Feb 2, 2024 12.06 12.15 11.94 11.95 11.95 90,100
Feb 1, 2024 11.83 12.07 11.73 11.99 11.99 185,600
Jan 31, 2024 12.20 12.20 11.83 11.92 11.92 128,100
Jan 30, 2024 12.19 12.51 12.19 12.27 12.27 186,100
Jan 29, 2024 12.08 12.24 11.90 12.18 12.18 155,500
Jan 26, 2024 12.06 12.31 12.04 12.12 12.12 123,600
Jan 25, 2024 12.31 12.35 12.05 12.12 12.12 154,900
Jan 24, 2024 12.54 12.66 12.22 12.26 12.26 171,600
Jan 23, 2024 12.74 12.93 12.56 12.56 12.56 98,400
Jan 22, 2024 12.70 12.84 12.24 12.74 12.74 271,000
Jan 19, 2024 12.27 12.74 12.20 12.62 12.62 247,500
Jan 18, 2024 13.51 13.68 12.21 12.27 12.27 663,600
Jan 17, 2024 13.91 14.25 13.51 13.67 13.67 293,200
Jan 16, 2024 13.88 14.35 13.78 14.25 14.25 189,200
Jan 15, 2024 13.90 14.03 13.76 13.85 13.85 41,100
Jan 12, 2024 13.99 14.13 13.80 13.97 13.97 113,200
Jan 11, 2024 13.88 14.10 13.60 14.03 14.03 112,000
Jan 10, 2024 13.85 13.92 13.58 13.89 13.89 93,900
Jan 9, 2024 13.30 14.03 13.30 13.71 13.71 153,700
Jan 8, 2024 13.70 13.90 13.34 13.37 13.37 124,600
Jan 5, 2024 13.51 13.72 13.51 13.62 13.62 75,000
Jan 4, 2024 13.40 13.67 13.39 13.60 13.60 83,200
Jan 3, 2024 13.30 13.60 13.02 13.39 13.39 139,100
Jan 2, 2024 13.53 13.60 13.32 13.46 13.46 54,600
Dec 29, 2023 13.22 13.94 13.22 13.69 13.69 88,700
Dec 28, 2023 13.38 13.53 13.21 13.26 13.26 68,200
Dec 27, 2023 13.71 13.83 13.40 13.42 13.42 149,100
Dec 22, 2023 13.77 13.84 13.66 13.81 13.81 147,100
Dec 21, 2023 13.84 13.84 13.63 13.69 13.69 85,000
Dec 20, 2023 13.90 14.02 13.66 13.66 13.66 148,000
Dec 19, 2023 14.30 14.30 13.98 13.98 13.98 181,500
Dec 18, 2023 14.09 14.29 13.94 14.22 14.22 70,800

Related Tickers

F.NE Ford Motor Company
8.59
-2.39%
 
TSLA.NE Tesla, Inc.
40.13
-8.19%
 
MBGYY Mercedes-Benz Group AG
13.80
-2.34%
 
VMC.V Vicinity Motor Corp.
0.0700
0.00%
 
PEV Phoenix Motor Inc.
0.2850
-6.56%
 
WKHS Workhorse Group Inc.
0.8100
-5.81%
 
MBGAF Mercedes-Benz Group AG
55.44
+0.11%
 
GOEVW Canoo Inc.
0.0280
+11.55%
 
D4D.BE Dongfeng Motor Group Co Ltd
0.5310
+1.05%
 
600006.SS DONGFENG
7.74
-3.37%