NFI Group Inc. NFI
TSX · Kanada · Üretici İmalatı
CAD 24,71+0,15 (+%0,61)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24,71 | +%0,61 | CAD 24,50 | CAD 24,87 | CAD 24,01 | 167,71K |
| 2026-09-30 | CAD 24,56 | -%0,28 | CAD 24,65 | CAD 24,98 | CAD 24,19 | 230,10K |
| 2026-09-29 | CAD 24,63 | +%2,84 | CAD 24,42 | CAD 24,69 | CAD 23,81 | 362,60K |
| 2026-09-28 | CAD 23,95 | -%0,21 | CAD 23,95 | CAD 24,15 | CAD 23,74 | 117,90K |
| 2026-09-25 | CAD 24,00 | -%0,95 | CAD 24,19 | CAD 24,34 | CAD 23,86 | 159,70K |
| 2026-09-24 | CAD 24,23 | +%2,45 | CAD 23,51 | CAD 24,34 | CAD 23,35 | 156,30K |
| 2026-09-23 | CAD 23,65 | -%1,70 | CAD 23,95 | CAD 24,28 | CAD 23,63 | 92,60K |
| 2026-09-22 | CAD 24,06 | +%1,31 | CAD 23,88 | CAD 24,50 | CAD 23,82 | 190,10K |
| 2026-09-21 | CAD 23,75 | +%0,55 | CAD 23,85 | CAD 23,85 | CAD 23,40 | 168,70K |
| 2026-09-18 | CAD 23,62 | -%0,30 | CAD 23,58 | CAD 23,98 | CAD 23,54 | 374,10K |
| 2026-09-17 | CAD 23,69 | -%0,55 | CAD 24,00 | CAD 24,25 | CAD 23,63 | 289,40K |
| 2026-09-16 | CAD 23,82 | +%2,14 | CAD 23,29 | CAD 24,00 | CAD 23,05 | 143,30K |
| 2026-09-15 | CAD 23,32 | -%0,43 | CAD 23,51 | CAD 23,51 | CAD 23,03 | 136,80K |
| 2026-09-14 | CAD 23,42 | -%0,38 | CAD 23,28 | CAD 23,61 | CAD 23,23 | 111,80K |
| 2026-09-11 | CAD 23,51 | -%0,42 | CAD 23,74 | CAD 23,92 | CAD 23,42 | 174,90K |
| 2026-09-10 | CAD 23,61 | +%1,24 | CAD 23,31 | CAD 23,64 | CAD 23,12 | 200,00K |
| 2026-09-09 | CAD 23,32 | -%2,06 | CAD 23,70 | CAD 23,73 | CAD 23,11 | 184,70K |
| 2026-09-08 | CAD 23,81 | -%2,02 | CAD 24,48 | CAD 24,63 | CAD 23,59 | 248,80K |
| 2026-09-04 | CAD 24,30 | +%1,59 | CAD 24,02 | CAD 24,47 | CAD 23,85 | 204,50K |
| 2026-09-03 | CAD 23,92 | +%2,88 | CAD 23,43 | CAD 24,24 | CAD 23,12 | 276,10K |
| 2026-09-02 | CAD 23,25 | +%1,40 | CAD 22,95 | CAD 23,32 | CAD 22,66 | 206,00K |
| 2026-09-01 | CAD 22,93 | -%1,38 | CAD 23,11 | CAD 23,47 | CAD 22,92 | 1,01M |
| 2026-08-31 | CAD 23,25 | +%3,10 | CAD 22,72 | CAD 23,60 | CAD 22,52 | 766,20K |
| 2026-08-28 | CAD 22,55 | -%0,13 | CAD 22,73 | CAD 22,73 | CAD 22,26 | 312,30K |
| 2026-08-27 | CAD 22,58 | +%1,39 | CAD 22,37 | CAD 22,66 | CAD 22,26 | 166,50K |
| 2026-08-26 | CAD 22,27 | +%0,13 | CAD 22,21 | CAD 22,28 | CAD 22,14 | 317,40K |
| 2026-08-25 | CAD 22,24 | -%0,22 | CAD 22,34 | CAD 22,63 | CAD 22,21 | 243,00K |
| 2026-08-24 | CAD 22,29 | -%3,42 | CAD 22,92 | CAD 23,08 | CAD 21,99 | 368,40K |
| 2026-08-21 | CAD 23,08 | -%0,94 | CAD 23,30 | CAD 23,34 | CAD 23,00 | 228,50K |
| 2026-08-20 | CAD 23,30 | -%1,31 | CAD 23,63 | CAD 23,88 | CAD 23,24 | 227,00K |
| 2026-08-19 | CAD 23,61 | +%0,68 | CAD 23,41 | CAD 23,69 | CAD 23,31 | 305,70K |
| 2026-08-18 | CAD 23,45 | -%2,66 | CAD 24,08 | CAD 24,08 | CAD 23,33 | 224,20K |
| 2026-08-17 | CAD 24,09 | -%1,19 | CAD 24,62 | CAD 24,62 | CAD 23,71 | 411,80K |
| 2026-08-14 | CAD 24,38 | -%0,89 | CAD 24,47 | CAD 24,76 | CAD 24,21 | 292,80K |
| 2026-08-13 | CAD 24,60 | -%1,44 | CAD 25,04 | CAD 25,11 | CAD 24,28 | 343,00K |
| 2026-08-12 | CAD 24,96 | -%1,23 | CAD 25,37 | CAD 25,66 | CAD 24,93 | 453,00K |
| 2026-08-11 | CAD 25,27 | +%1,94 | CAD 24,53 | CAD 25,31 | CAD 24,53 | 183,20K |
| 2026-08-10 | CAD 24,79 | -%0,76 | CAD 25,50 | CAD 26,40 | CAD 24,48 | 368,00K |
| 2026-08-07 | CAD 24,98 | +%0,48 | CAD 26,00 | CAD 26,39 | CAD 24,31 | 411,90K |
| 2026-08-06 | CAD 24,86 | -%1,04 | CAD 25,01 | CAD 25,46 | CAD 24,59 | 234,70K |
| 2026-08-05 | CAD 25,12 | -%0,55 | CAD 25,15 | CAD 25,52 | CAD 25,11 | 209,60K |
| 2026-08-04 | CAD 25,26 | +%0,16 | CAD 25,35 | CAD 25,73 | CAD 24,98 | 251,40K |
| 2026-07-31 | CAD 25,22 | -%0,12 | CAD 25,25 | CAD 25,62 | CAD 25,03 | 230,60K |
| 2026-07-30 | CAD 25,25 | -%0,28 | CAD 25,23 | CAD 25,72 | CAD 24,91 | 214,40K |
| 2026-07-29 | CAD 25,32 | -%2,69 | CAD 25,92 | CAD 25,97 | CAD 25,25 | 249,20K |
| 2026-07-28 | CAD 26,02 | +%0,66 | CAD 25,89 | CAD 26,16 | CAD 25,78 | 135,00K |
| 2026-07-27 | CAD 25,85 | +%0,86 | CAD 25,65 | CAD 25,98 | CAD 25,06 | 190,30K |
| 2026-07-24 | CAD 25,63 | -%0,08 | CAD 25,57 | CAD 25,93 | CAD 25,36 | 161,90K |
| 2026-07-23 | CAD 25,65 | -%0,54 | CAD 25,62 | CAD 25,98 | CAD 25,51 | 234,10K |
| 2026-07-22 | CAD 25,79 | +%0,08 | CAD 25,85 | CAD 26,35 | CAD 25,65 | 354,90K |
| 2026-07-21 | CAD 25,77 | +%2,75 | CAD 25,13 | CAD 25,86 | CAD 25,04 | 217,30K |
| 2026-07-20 | CAD 25,08 | -%1,65 | CAD 25,50 | CAD 25,50 | CAD 24,99 | 223,90K |
| 2026-07-17 | CAD 25,50 | -%0,58 | CAD 25,48 | CAD 25,80 | CAD 25,19 | 616,90K |
| 2026-07-16 | CAD 25,65 | -%0,47 | CAD 25,77 | CAD 25,84 | CAD 25,32 | 253,30K |
| 2026-07-15 | CAD 25,77 | +%2,79 | CAD 25,14 | CAD 25,86 | CAD 24,85 | 291,60K |
| 2026-07-14 | CAD 25,07 | +%0,68 | CAD 24,90 | CAD 25,17 | CAD 24,74 | 322,50K |
| 2026-07-13 | CAD 24,90 | +%1,47 | CAD 24,55 | CAD 24,98 | CAD 24,36 | 263,10K |
| 2026-07-10 | CAD 24,54 | +%1,95 | CAD 23,92 | CAD 24,65 | CAD 23,77 | 474,00K |
| 2026-07-09 | CAD 24,07 | +%5,20 | CAD 22,79 | CAD 24,20 | CAD 22,79 | 271,30K |
| 2026-07-08 | CAD 22,88 | -%2,14 | CAD 23,15 | CAD 23,22 | CAD 22,56 | 249,20K |
| 2026-07-07 | CAD 23,38 | -%1,10 | CAD 23,94 | CAD 23,95 | CAD 23,18 | 147,30K |
| 2026-07-06 | CAD 23,64 | -%0,25 | CAD 23,43 | CAD 23,80 | CAD 23,39 | 137,00K |
| 2026-07-03 | CAD 23,70 | +%2,07 | CAD 23,31 | CAD 23,84 | CAD 23,20 | 47,00K |
| 2026-07-02 | CAD 23,22 | -%2,52 | CAD 23,90 | CAD 24,04 | CAD 23,21 | 224,50K |
| 2026-06-30 | CAD 23,82 | -%2,14 | CAD 24,39 | CAD 24,39 | CAD 23,70 | 222,10K |
| 2026-06-29 | CAD 24,34 | +%1,46 | CAD 24,05 | CAD 24,50 | CAD 23,98 | 432,50K |
| 2026-06-26 | CAD 23,99 | +%2,09 | CAD 23,32 | CAD 24,01 | CAD 23,32 | 244,80K |
| 2026-06-25 | CAD 23,50 | +%2,40 | CAD 22,99 | CAD 24,06 | CAD 22,85 | 378,40K |
| 2026-06-24 | CAD 22,95 | -%0,65 | CAD 22,96 | CAD 23,43 | CAD 22,72 | 201,90K |
| 2026-06-23 | CAD 23,10 | +%2,58 | CAD 22,50 | CAD 23,20 | CAD 22,45 | 250,20K |
| 2026-06-22 | CAD 22,52 | -%0,75 | CAD 22,64 | CAD 22,75 | CAD 22,30 | 78,00K |
| 2026-06-19 | CAD 22,69 | -%0,40 | CAD 22,80 | CAD 22,94 | CAD 22,56 | 388,60K |
| 2026-06-18 | CAD 22,78 | +%1,06 | CAD 22,52 | CAD 23,41 | CAD 22,52 | 295,00K |
| 2026-06-17 | CAD 22,54 | -%2,38 | CAD 23,01 | CAD 23,63 | CAD 22,28 | 308,00K |
| 2026-06-16 | CAD 23,09 | +%0,83 | CAD 22,96 | CAD 23,11 | CAD 22,78 | 108,90K |
| 2026-06-15 | CAD 22,90 | +%1,28 | CAD 22,76 | CAD 23,00 | CAD 22,72 | 121,60K |
| 2026-06-12 | CAD 22,61 | +%0,58 | CAD 22,63 | CAD 22,66 | CAD 22,31 | 143,60K |
| 2026-06-11 | CAD 22,48 | +%1,12 | CAD 22,07 | CAD 22,61 | CAD 22,07 | 278,00K |
| 2026-06-10 | CAD 22,23 | -%3,56 | CAD 23,03 | CAD 23,03 | CAD 22,03 | 418,60K |
| 2026-06-09 | CAD 23,05 | +%3,32 | CAD 22,46 | CAD 23,05 | CAD 22,24 | 247,40K |
| 2026-06-08 | CAD 22,31 | -%0,04 | CAD 22,32 | CAD 22,40 | CAD 22,05 | 115,40K |
| 2026-06-05 | CAD 22,32 | -%1,72 | CAD 22,55 | CAD 22,61 | CAD 22,23 | 150,30K |
| 2026-06-04 | CAD 22,71 | +%0,66 | CAD 22,68 | CAD 23,13 | CAD 22,67 | 85,50K |
| 2026-06-03 | CAD 22,56 | -%2,13 | CAD 22,96 | CAD 23,00 | CAD 22,52 | 187,90K |
| 2026-06-02 | CAD 23,05 | -%3,31 | CAD 23,51 | CAD 23,90 | CAD 22,87 | 355,10K |
| 2026-06-01 | CAD 23,84 | +%2,76 | CAD 23,46 | CAD 24,00 | CAD 23,20 | 478,50K |
| 2026-05-29 | CAD 23,20 | +%1,62 | CAD 22,94 | CAD 23,34 | CAD 22,74 | 478,80K |
| 2026-05-28 | CAD 22,83 | -%1,98 | CAD 23,30 | CAD 23,48 | CAD 22,63 | 319,40K |
| 2026-05-27 | CAD 23,29 | +%1,44 | CAD 22,97 | CAD 23,35 | CAD 22,75 | 226,00K |
| 2026-05-26 | CAD 22,96 | +%0,48 | CAD 22,88 | CAD 23,00 | CAD 22,40 | 179,90K |