Nfi Group Inc (TSX: NFI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.29	51.29	51.29	0	-0.33(-0.64%)
Aug 30, 2018	51.82	52.48	51.46	51.62	113,254	-0.23(-0.44%)
Aug 29, 2018	51.80	51.87	51.31	51.85	84,370	+0.10(+0.19%)
Aug 28, 2018	51.88	51.88	51.09	51.75	122,546	+0.01(+0.02%)
Aug 27, 2018	50.88	51.85	50.88	51.74	166,158	+1.03(+2.03%)
Aug 24, 2018	50.96	50.96	50.38	50.71	234,536	-0.11(-0.22%)
Aug 23, 2018	50.75	51.00	50.53	50.82	49,074	+0.07(+0.14%)
Aug 22, 2018	51.29	51.29	50.68	50.75	139,452	-0.34(-0.67%)
Aug 21, 2018	50.67	51.32	50.50	51.09	114,333	+0.53(+1.05%)
Aug 20, 2018	50.90	51.10	50.40	50.56	231,154	-0.20(-0.39%)
Aug 17, 2018	51.22	51.31	50.58	50.76	182,471	-0.59(-1.15%)
Aug 16, 2018	50.41	51.38	50.41	51.35	201,298	+1.03(+2.05%)
Aug 15, 2018	50.50	51.07	50.05	50.32	149,632	-0.71(-1.39%)
Aug 14, 2018	51.07	51.30	50.48	51.03	157,506	+0.02(+0.04%)
Aug 13, 2018	50.55	51.16	50.50	51.01	81,260	+0.27(+0.53%)
Aug 10, 2018	50.94	51.28	50.06	50.74	113,769	-0.19(-0.37%)
Aug 09, 2018	51.01	51.40	50.67	50.93	137,171	+0.34(+0.67%)
Aug 08, 2018	51.53	52.33	48.82	50.59	477,018	-0.20(-0.39%)
Aug 07, 2018	51.22	51.26	50.65	50.79	186,429	-0.28(-0.55%)
Aug 03, 2018		51.07	51.07	51.07	0	-0.63(-1.22%)
Aug 02, 2018	50.50	52.00	50.46	51.70	268,705	+1.12(+2.21%)
Aug 01, 2018	49.92	50.75	49.87	50.58	182,544	+0.61(+1.22%)
Jul 31, 2018	49.15	50.04	48.61	49.97	199,456	+0.66(+1.34%)
Jul 30, 2018	49.75	49.92	48.64	49.31	213,844	-0.44(-0.88%)
Jul 27, 2018	48.82	50.00	48.80	49.75	207,831	+0.94(+1.93%)
Jul 26, 2018	48.50	49.10	48.31	48.81	150,081	+0.35(+0.72%)
Jul 25, 2018	48.23	48.53	48.23	48.46	140,134	+0.33(+0.69%)
Jul 24, 2018	48.16	48.56	48.02	48.13	169,049	+0.04(+0.08%)
Jul 23, 2018	48.77	48.80	47.97	48.09	226,215	-0.65(-1.33%)
Jul 20, 2018	49.01	49.01	48.68	48.74	154,586	-0.38(-0.77%)
Jul 19, 2018	48.80	49.44	48.71	49.12	151,411	+0.35(+0.72%)
Jul 18, 2018	48.90	49.20	48.57	48.77	286,424	-0.03(-0.06%)
Jul 17, 2018	50.05	50.60	48.67	48.80	353,095	-1.25(-2.50%)
Jul 16, 2018	49.54	50.97	49.43	50.05	497,029	+1.52(+3.13%)
Jul 13, 2018	48.58	49.10	48.48	48.53	209,814	-0.04(-0.08%)
Jul 12, 2018	48.82	49.26	48.28	48.57	229,013	-0.18(-0.37%)
Jul 11, 2018	49.17	49.17	48.70	48.75	166,716	-0.60(-1.22%)
Jul 10, 2018	49.61	49.66	48.77	49.35	184,736	-0.17(-0.34%)
Jul 09, 2018	48.50	49.71	48.50	49.52	281,813	+1.21(+2.50%)
Jul 06, 2018	48.56	48.56	48.10	48.31	239,766	-0.22(-0.45%)
Jul 05, 2018	48.20	49.33	48.02	48.53	335,643	+0.43(+0.89%)
Jul 04, 2018	47.86	48.41	47.86	48.10	61,531	+0.26(+0.54%)
Jul 03, 2018	48.44	49.04	47.49	47.84	342,983	-1.20(-2.45%)
Jun 29, 2018		49.04	49.04	49.04	0	+0.14(+0.29%)
Jun 28, 2018	48.53	49.47	48.27	48.90	767,057	+0.84(+1.75%)
Jun 27, 2018	47.66	48.57	47.58	48.06	546,620	+0.43(+0.90%)
Jun 26, 2018	48.50	48.83	46.78	47.63	874,837	-0.96(-1.98%)
Jun 25, 2018	49.25	49.25	48.47	48.59	410,160	-0.75(-1.52%)
Jun 22, 2018	49.52	49.82	48.84	49.34	231,493	-0.22(-0.44%)
Jun 21, 2018	50.37	50.51	49.51	49.56	323,642	-0.89(-1.76%)
Jun 20, 2018	50.75	51.14	49.99	50.45	287,046	-0.11(-0.22%)
Jun 19, 2018	50.29	50.84	50.18	50.56	348,957	+0.10(+0.20%)
Jun 18, 2018	50.63	51.34	50.42	50.46	230,484	-0.19(-0.38%)
Jun 15, 2018		51.57	50.61	50.65	332,304	-0.63(-1.23%)
Jun 14, 2018	51.20	51.48	50.86	51.28	139,538	+0.05(+0.10%)
Jun 13, 2018	52.15	52.19	51.10	51.23	251,681	-0.90(-1.73%)
Jun 12, 2018	52.60	53.10	50.99	52.13	397,908	+1.06(+2.08%)
Jun 11, 2018	50.66	51.34	50.52	51.07	486,751	+0.37(+0.73%)
Jun 08, 2018	51.81	51.84	50.42	50.70	509,811	-1.04(-2.01%)
Jun 07, 2018	52.92	53.00	51.73	51.74	383,842	-1.18(-2.23%)
Jun 06, 2018			52.74	52.92	280,284	-0.28(-0.53%)
Jun 05, 2018	52.63	53.41	52.22	53.20	454,280	+0.45(+0.85%)
Jun 04, 2018	53.44	53.55	52.54	52.75	342,891	-0.81(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.