Find a quote
NFI GROUP INC
14.58 Up 0.37 (2.54 %)
Delayed : 2025/05/13 11:50:31
- Previous close $14.21
- Opening $14.39
- Today High $14.89
- Today Low $14.21
- Price Bid $14.57
- Price Ask $14.57
- 52 Weeks High $19.55
- 52 Weeks Low $9.83
- Size Bid 2
- Size Ask 6
- Volume 116,933
Fundamentals
- P/E Ratio : 4,430.45
- Earnings/Share : 0.37
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : 1,691.71
- Shares Out (M) : 119.05
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:50 AM | $14.58 | Down $ -0.03 | $14.60 | $14.58 | 800 |
| 11:49 AM | $14.61 | Down $ -0.04 | $14.61 | $14.61 | 100 |
| 11:43 AM | $14.65 | Up $0.02 | $14.65 | $14.65 | 100 |
| 11:43 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:43 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:43 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:43 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:43 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:40 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 100 |
| 11:40 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 11:40 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 11:39 AM | $14.63 | Up $0.03 | $14.63 | $14.63 | 100 |
| 11:34 AM | $14.60 | Up $0.04 | $14.60 | $14.57 | 1,000 |
| 11:34 AM | $14.60 | Up $0.00 | $14.60 | $14.57 | 0 |
| 11:34 AM | $14.60 | Up $0.00 | $14.60 | $14.57 | 0 |
| 11:34 AM | $14.60 | Up $0.00 | $14.60 | $14.57 | 0 |
| 11:34 AM | $14.60 | Up $0.00 | $14.60 | $14.57 | 0 |
| 11:33 AM | $14.56 | Up $0.06 | $14.56 | $14.48 | 9,700 |
| 11:29 AM | $14.50 | Down $ -0.04 | $14.53 | $14.49 | 1,100 |
| 11:29 AM | $14.50 | Up $0.00 | $14.53 | $14.49 | 0 |
| 11:29 AM | $14.50 | Up $0.00 | $14.53 | $14.49 | 0 |
| 11:29 AM | $14.50 | Up $0.00 | $14.53 | $14.49 | 0 |
| 11:27 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 100 |
| 11:27 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 11:26 AM | $14.54 | Up $0.01 | $14.54 | $14.54 | 100 |
| 11:25 AM | $14.53 | Up $0.01 | $14.53 | $14.53 | 300 |
| 11:19 AM | $14.52 | Down $ -0.03 | $14.53 | $14.52 | 1,100 |
| 11:19 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:19 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:19 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:19 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:19 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 0 |
| 11:16 AM | $14.55 | Up $0.07 | $14.55 | $14.52 | 1,100 |
| 11:16 AM | $14.55 | Up $0.00 | $14.55 | $14.52 | 0 |
| 11:16 AM | $14.55 | Up $0.00 | $14.55 | $14.52 | 0 |
| 11:13 AM | $14.48 | Down $ -0.08 | $14.54 | $14.48 | 2,200 |
| 11:13 AM | $14.48 | Up $0.00 | $14.54 | $14.48 | 0 |
| 11:13 AM | $14.48 | Up $0.00 | $14.54 | $14.48 | 0 |
| 11:11 AM | $14.56 | Down $ -0.04 | $14.60 | $14.55 | 4,500 |
| 11:11 AM | $14.56 | Up $0.00 | $14.60 | $14.55 | 0 |
| 11:10 AM | $14.61 | Up $0.01 | $14.61 | $14.61 | 100 |
| 11:09 AM | $14.60 | Up $0.04 | $14.60 | $14.58 | 300 |
| 11:07 AM | $14.56 | Down $ -0.03 | $14.56 | $14.56 | 200 |
| 11:07 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:06 AM | $14.59 | Up $0.01 | $14.59 | $14.59 | 800 |
| 11:04 AM | $14.58 | Down $ -0.04 | $14.58 | $14.58 | 100 |
| 11:04 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:03 AM | $14.62 | Down $ -0.04 | $14.67 | $14.62 | 3,000 |
| 11:00 AM | $14.67 | Up $0.00 | $14.67 | $14.67 | 700 |
| 11:00 AM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 11:00 AM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 10:59 AM | $14.67 | Up $0.00 | $14.68 | $14.65 | 1,400 |
| 10:56 AM | $14.66 | Down $ -0.02 | $14.66 | $14.66 | 100 |
| 10:56 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:56 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 5,500 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:49 AM | $14.68 | Up $0.00 | $14.71 | $14.66 | 0 |
| 10:48 AM | $14.68 | Up $0.02 | $14.68 | $14.68 | 100 |
| 10:45 AM | $14.66 | Down $ -0.01 | $14.66 | $14.63 | 700 |
| 10:45 AM | $14.66 | Up $0.00 | $14.66 | $14.63 | 0 |
| 10:45 AM | $14.66 | Up $0.00 | $14.66 | $14.63 | 0 |
| 10:43 AM | $14.67 | Down $ -0.03 | $14.67 | $14.67 | 200 |
| 10:43 AM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 10:41 AM | $14.70 | Down $ -0.04 | $14.72 | $14.70 | 1,300 |
| 10:41 AM | $14.70 | Up $0.00 | $14.72 | $14.70 | 0 |
| 10:40 AM | $14.74 | Up $0.01 | $14.77 | $14.73 | 5,600 |
| 10:39 AM | $14.74 | Down $ -0.04 | $14.77 | $14.74 | 6,200 |
| 10:37 AM | $14.77 | Up $0.06 | $14.77 | $14.75 | 300 |
| 10:37 AM | $14.77 | Up $0.00 | $14.77 | $14.75 | 0 |
| 10:36 AM | $14.71 | Up $0.04 | $14.71 | $14.71 | 100 |
| 10:33 AM | $14.67 | Down $ -0.10 | $14.75 | $14.67 | 2,800 |
| 10:33 AM | $14.67 | Up $0.00 | $14.75 | $14.67 | 0 |
| 10:33 AM | $14.67 | Up $0.00 | $14.75 | $14.67 | 0 |
| 10:32 AM | $14.77 | Down $ -0.05 | $14.81 | $14.77 | 600 |
| 10:30 AM | $14.82 | Down $ -0.03 | $14.85 | $14.79 | 2,300 |
| 10:30 AM | $14.82 | Up $0.00 | $14.85 | $14.79 | 0 |
| 10:28 AM | $14.85 | Down $ -0.04 | $14.89 | $14.85 | 700 |
| 10:28 AM | $14.85 | Up $0.00 | $14.89 | $14.85 | 0 |
| 10:27 AM | $14.89 | Up $0.01 | $14.89 | $14.89 | 100 |
| 10:25 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 300 |
| 10:25 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 0 |
| 10:24 AM | $14.88 | Up $0.03 | $14.88 | $14.86 | 1,100 |
| 10:22 AM | $14.85 | Up $0.02 | $14.85 | $14.85 | 1,200 |
| 10:22 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:20 AM | $14.83 | Down $ -0.02 | $14.83 | $14.83 | 100 |
| 10:20 AM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 10:19 AM | $14.85 | Up $0.03 | $14.85 | $14.85 | 100 |
| 10:16 AM | $14.82 | Up $0.08 | $14.82 | $14.78 | 2,600 |
| 10:16 AM | $14.82 | Up $0.00 | $14.82 | $14.78 | 0 |
| 10:16 AM | $14.82 | Up $0.00 | $14.82 | $14.78 | 0 |
| 10:10 AM | $14.74 | Down $ -0.03 | $14.82 | $14.74 | 700 |
| 10:10 AM | $14.74 | Up $0.00 | $14.82 | $14.74 | 0 |
| 10:10 AM | $14.74 | Up $0.00 | $14.82 | $14.74 | 0 |
| 10:10 AM | $14.74 | Up $0.00 | $14.82 | $14.74 | 0 |
| 10:10 AM | $14.74 | Up $0.00 | $14.82 | $14.74 | 0 |
| 10:10 AM | $14.74 | Up $0.00 | $14.82 | $14.74 | 0 |
| 10:08 AM | $14.77 | Up $0.02 | $14.77 | $14.76 | 200 |
| 10:08 AM | $14.77 | Up $0.00 | $14.77 | $14.76 | 0 |
| 10:07 AM | $14.75 | Up $0.07 | $14.75 | $14.70 | 3,500 |
| 10:06 AM | $14.68 | Up $0.09 | $14.68 | $14.67 | 2,000 |
| 10:05 AM | $14.59 | Down $ -0.06 | $14.63 | $14.59 | 1,000 |
| 10:03 AM | $14.65 | Up $0.04 | $14.65 | $14.65 | 1,800 |
| 10:03 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:01 AM | $14.61 | Down $ -0.01 | $14.61 | $14.61 | 200 |
| 10:01 AM | $14.61 | Up $0.00 | $14.61 | $14.61 | 0 |
| 10:00 AM | $14.62 | Down $ -0.05 | $14.63 | $14.62 | 200 |
| 09:59 AM | $14.67 | Up $0.07 | $14.67 | $14.67 | 100 |
| 09:57 AM | $14.60 | Up $0.06 | $14.65 | $14.60 | 1,300 |
| 09:57 AM | $14.60 | Up $0.00 | $14.65 | $14.60 | 0 |
| 09:53 AM | $14.54 | Down $ -0.01 | $14.58 | $14.53 | 6,100 |
| 09:53 AM | $14.54 | Up $0.00 | $14.58 | $14.53 | 0 |
| 09:53 AM | $14.54 | Up $0.00 | $14.58 | $14.53 | 0 |
| 09:53 AM | $14.54 | Up $0.00 | $14.58 | $14.53 | 0 |
| 09:51 AM | $14.55 | Up $0.08 | $14.55 | $14.55 | 200 |
| 09:51 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 09:48 AM | $14.47 | Up $0.00 | $14.52 | $14.47 | 5,700 |
| 09:48 AM | $14.47 | Up $0.00 | $14.52 | $14.47 | 0 |
| 09:48 AM | $14.47 | Up $0.00 | $14.52 | $14.47 | 0 |
| 09:45 AM | $14.47 | Down $ -0.01 | $14.50 | $14.46 | 400 |
| 09:45 AM | $14.47 | Up $0.00 | $14.50 | $14.46 | 0 |
| 09:45 AM | $14.47 | Up $0.00 | $14.50 | $14.46 | 0 |
| 09:43 AM | $14.48 | Down $ -0.02 | $14.51 | $14.45 | 10,700 |
| 09:43 AM | $14.48 | Up $0.00 | $14.51 | $14.45 | 0 |
| 09:42 AM | $14.50 | Down $ -0.04 | $14.50 | $14.49 | 900 |
| 09:41 AM | $14.54 | Up $0.01 | $14.55 | $14.48 | 700 |
| 09:40 AM | $14.53 | Up $0.22 | $14.55 | $14.46 | 2,400 |
| 09:35 AM | $14.31 | Up $0.01 | $14.50 | $14.31 | 8,200 |
| 09:35 AM | $14.31 | Up $0.00 | $14.50 | $14.31 | 0 |
| 09:35 AM | $14.31 | Up $0.00 | $14.50 | $14.31 | 0 |
| 09:35 AM | $14.31 | Up $0.00 | $14.50 | $14.31 | 0 |
| 09:35 AM | $14.31 | Up $0.00 | $14.50 | $14.31 | 0 |
| 09:32 AM | $14.30 | Down $ -0.02 | $14.37 | $14.21 | 1,500 |
| 09:32 AM | $14.30 | Up $0.00 | $14.37 | $14.21 | 0 |
| 09:32 AM | $14.30 | Up $0.00 | $14.37 | $14.21 | 0 |
| 09:31 AM | $14.33 | Down $ -0.06 | $14.33 | $14.33 | 100 |
| 09:30 AM | $14.38 | Up $0.17 | $14.39 | $14.25 | 6,900 |
| Previous close | $14.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/05/2025 | $14.21 | $13.94 | $14.25 | $13.84 | 321,900 |
| 09/05/2025 | $14.55 | $14.01 | $14.58 | $13.91 | 386,700 |
| 08/05/2025 | $12.90 | $12.46 | $12.94 | $12.44 | 209,100 |
| 07/05/2025 | $12.17 | $12.34 | $12.34 | $12.00 | 212,900 |
| 06/05/2025 | $12.16 | $11.77 | $12.16 | $11.75 | 124,200 |
| 05/05/2025 | $11.97 | $11.99 | $12.05 | $11.90 | 161,800 |
| 02/05/2025 | $12.50 | $12.27 | $12.55 | $12.26 | 147,000 |
| 01/05/2025 | $11.87 | $12.07 | $12.18 | $11.79 | 144,100 |
| 30/04/2025 | $11.60 | $11.57 | $11.64 | $11.36 | 138,400 |
| 29/04/2025 | $11.68 | $11.65 | $11.79 | $11.61 | 99,300 |
| 28/04/2025 | $11.78 | $11.80 | $11.86 | $11.72 | 81,600 |
| 25/04/2025 | $11.77 | $11.81 | $11.85 | $11.70 | 70,600 |
| 24/04/2025 | $11.83 | $11.72 | $11.91 | $11.72 | 71,300 |
| 23/04/2025 | $11.35 | $11.43 | $11.57 | $11.26 | 90,200 |
| 22/04/2025 | $11.50 | $11.43 | $11.55 | $11.38 | 143,800 |
| 21/04/2025 | $11.10 | $11.03 | $11.17 | $11.01 | 129,500 |
| 17/04/2025 | $11.33 | $11.21 | $11.37 | $11.19 | 90,000 |
| 16/04/2025 | $11.21 | $11.21 | $11.29 | $10.96 | 107,000 |
| 15/04/2025 | $11.27 | $11.28 | $11.35 | $11.20 | 61,700 |
| 14/04/2025 | $11.41 | $11.21 | $11.53 | $11.16 | 138,800 |
| 11/04/2025 | $11.18 | $11.01 | $11.22 | $10.99 | 68,800 |
| 10/04/2025 | $11.23 | $11.01 | $11.33 | $10.95 | 176,500 |
| 09/04/2025 | $11.36 | $10.49 | $11.61 | $10.36 | 303,800 |
| 08/04/2025 | $10.62 | $10.73 | $10.85 | $10.45 | 273,500 |
| 07/04/2025 | $10.59 | $10.71 | $11.03 | $10.53 | 227,100 |
| 04/04/2025 | $10.55 | $10.73 | $10.78 | $10.19 | 406,100 |
| 03/04/2025 | $11.18 | $11.30 | $11.45 | $11.14 | 208,100 |
| 02/04/2025 | $11.74 | $11.71 | $11.87 | $11.65 | 131,100 |
| 01/04/2025 | $11.71 | $11.92 | $11.96 | $11.66 | 118,100 |
| 31/03/2025 | $11.83 | $11.76 | $11.91 | $11.71 | 166,400 |
Graphs are not available, please refer to the detailed table