NFI Group Inc Historical Data - NFI.DB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
NFI Group Inc (NFI.DB)
NFI Group Inc (NFI.DB) Historical

NFI Group Inc (NFI.DB)

93.77

-0.23

(-0.24%)

Closed July 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721684400	94	0	0.00	95	95	94	66000
1721425200	94	0	0.00	94	94	94	0
1721338800	94	0.46	0.49	93.5	94	93.11	211000
1721252400	93.54	-0.66	-0.70	94.12	94.12	93.54	29000
1721166000	94.2	1.11	1.19	93.07	94.2	93.07	89000
1721079600	93.09	0.09	0.10	93.06	93.5	93.06	85000
1720820400	93	-0.15	-0.16	93.12	93.12	93	253000
1720734000	93.15	0.15	0.16	93.25	93.25	93.1	25000
1720647600	93	-0.75	-0.80	94	94	93	183000
1720561200	93.75	-0.25	-0.27	94	94.25	93.75	160000
1720474800	94	0	0.00	94	94	94	0
1720215600	94	0	0.00	93.8	94.01	93.75	25000
1720129200	94	0.25	0.27	93.75	94	93.75	47000
1720042800	93.75	0	0.00	93.1	93.75	93	109000
1719956400	93.75	0.75	0.81	93.44	93.75	93.44	72000
1719610800	93	0	0.00	93	93	92.5	116000
1719524400	93	0.5	0.54	92.96	93	92.5	106000
1719438000	92.5	0.8	0.87	92.5	92.5	92.5	4000
1719351600	91.7	-0.8	-0.86	92.5	92.5	91.7	235000
1719265200	92.5	0.2	0.22	92.5	92.5	92	95000
1719006000	92.3	-0.7	-0.75	92.38	92.38	92.3	117000
1718919600	93	1	1.09	92.9	93	92.84	237000
1718833200	92	-0.5	-0.54	92.01	92.01	92	13000
1718746800	92.5	-0.01	-0.01	92.95	92.95	92.5	90000
1718660400	92.51	-0.24	-0.26	92.75	92.75	92.01	253000
1718401200	92.75	-0.19	-0.20	93	93	92.75	160000
1718314800	92.94	-0.46	-0.49	93	93	92.94	145000
1718228400	93.4	-0.1	-0.11	93	93.4	92.7	78000
1718142000	93.5	0.5	0.54	92.75	93.5	92.75	85000
1718055600	93	-0.5	-0.53	93.5	93.5	93	518000
1717796400	93.5	0	0.00	93.5	93.5	93.5	72000
1717710000	93.5	0.35	0.38	93.5	93.5	93.5	85000
1717623600	93.15	0.15	0.16	93	93.15	93	12000
1717537200	93	-0.35	-0.37	93.5	93.5	93	622000
1717450800	93.35	0.85	0.92	92.5	93.35	92.5	20000
1717191600	92.5	0	0.00	92.75	92.75	92.4	59000
1717105200	92.5	0.5	0.54	92	92.5	92	68000
1717018800	92	0	0.00	92	92.4	92	25000
1716932400	92	0.5	0.55	92.2	92.2	92	16000
1716846000	91.5	1.25	1.39	91	91.5	91	12000
1716586800	90.25	-2.25	-2.43	92	92	90.25	89000
1716500400	92.5	0	0.00	92.5	92.6	92.5	78000
1716414000	92.5	0	0.00	92.5	92.5	92.5	69000
1716327600	92.5	0	0.00	93	93	92.5	33000
1715982000	92.5	0	0.00	93	93	92.5	106000
1715895600	92.5	0	0.00	92.5	92.5	92.5	80000
1715809200	92.5	1	1.09	92	93	92	67000
1715722800	91.5	0.17	0.19	90.3	91.5	90.25	26000
1715636400	91.33	0.43	0.47	90.4	91.33	90.4	40000
1715377200	90.9	-0.55	-0.60	91	91	89.5	60000
1715290800	91.45	1.45	1.61	91	91.45	91	10000
1715204400	90	0	0.00	90	90	90	36000
1715118000	90	0.5	0.56	90.5	90.5	90	45000
1715031600	89.5	0.72	0.81	88.75	89.5	88.75	39000
1714772400	88.78	2.23	2.58	88.29	89	88.29	25000
1714686000	86.55	0.42	0.49	86.55	86.55	86	298000
1714599600	86.13	-1.73	-1.97	86.25	86.25	86	39000
1714513200	87.86	2.06	2.40	86	87.86	86	220000
1714426800	85.8	-0.4	-0.46	86.1	86.1	85.8	41000
1714167600	86.2	0.09	0.10	86.11	86.48	86.01	76000
1714081200	86.11	-0.35	-0.40	86	86.2	86	20000
1713994800	86.46	0.7	0.82	87	87	86.46	2064000
1713908400	85.76	0.01	0.01	85.76	85.76	85.76	10000

Bread Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions