U.S. markets closed
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,534.75 +96.50 (+0.55%) E-mini Russell 2000 Index Futur
2,005.10 +15.40 (+0.77%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,334.20 +23.20 (+1.00%)
NFI Group Inc. (NFI.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 11.26 | 11.45 | 11.13 | 11.29 | 11.29 | 106,953 |
| 30 abr 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 73,200 |
| 29 abr 2024 | 11.09 | 11.41 | 11.08 | 11.21 | 11.21 | 118,000 |
| 26 abr 2024 | 11.22 | 11.28 | 11.06 | 11.08 | 11.08 | 62,000 |
| 25 abr 2024 | 11.43 | 11.43 | 11.19 | 11.20 | 11.20 | 143,600 |
| 24 abr 2024 | 11.35 | 11.57 | 11.25 | 11.46 | 11.46 | 57,000 |
| 23 abr 2024 | 11.06 | 11.50 | 11.06 | 11.30 | 11.30 | 85,100 |
| 22 abr 2024 | 11.11 | 11.22 | 10.98 | 11.05 | 11.05 | 156,100 |
| 19 abr 2024 | 11.13 | 11.21 | 11.03 | 11.11 | 11.11 | 67,700 |
| 18 abr 2024 | 11.02 | 11.23 | 10.99 | 11.18 | 11.18 | 77,900 |
| 17 abr 2024 | 11.09 | 11.28 | 11.00 | 11.08 | 11.08 | 76,500 |
| 16 abr 2024 | 11.40 | 11.40 | 10.89 | 11.06 | 11.06 | 124,700 |
| 15 abr 2024 | 11.27 | 11.43 | 11.11 | 11.25 | 11.25 | 84,600 |
| 12 abr 2024 | 11.50 | 11.68 | 11.12 | 11.30 | 11.30 | 161,000 |
| 11 abr 2024 | 11.61 | 11.63 | 11.29 | 11.62 | 11.62 | 95,700 |
| 10 abr 2024 | 11.80 | 11.86 | 11.62 | 11.62 | 11.62 | 78,400 |
| 09 abr 2024 | 12.04 | 12.09 | 11.78 | 11.96 | 11.96 | 112,700 |
| 08 abr 2024 | 12.12 | 12.21 | 11.96 | 12.06 | 12.06 | 99,500 |
| 05 abr 2024 | 12.29 | 12.34 | 12.16 | 12.16 | 12.16 | 60,100 |
| 04 abr 2024 | 12.62 | 12.62 | 12.29 | 12.30 | 12.30 | 64,400 |
| 03 abr 2024 | 12.30 | 12.60 | 12.30 | 12.51 | 12.51 | 52,900 |
| 02 abr 2024 | 12.88 | 12.91 | 12.53 | 12.54 | 12.54 | 76,500 |
| 01 abr 2024 | 12.80 | 13.08 | 12.77 | 12.96 | 12.96 | 46,300 |
| 28 mar 2024 | 13.32 | 13.34 | 12.85 | 12.87 | 12.87 | 120,800 |
| 27 mar 2024 | 12.84 | 13.37 | 12.84 | 13.32 | 13.32 | 160,400 |
| 26 mar 2024 | 12.20 | 12.91 | 12.15 | 12.81 | 12.81 | 140,100 |
| 25 mar 2024 | 12.19 | 12.19 | 11.96 | 12.13 | 12.13 | 57,600 |
| 22 mar 2024 | 12.39 | 12.39 | 12.08 | 12.08 | 12.08 | 66,400 |
| 21 mar 2024 | 12.28 | 12.45 | 12.22 | 12.22 | 12.22 | 97,700 |
| 20 mar 2024 | 12.26 | 12.41 | 12.19 | 12.29 | 12.29 | 70,000 |
| 19 mar 2024 | 12.13 | 12.36 | 12.05 | 12.32 | 12.32 | 75,000 |
| 18 mar 2024 | 12.14 | 12.14 | 11.92 | 12.03 | 12.03 | 55,800 |
| 15 mar 2024 | 12.22 | 12.43 | 11.95 | 12.15 | 12.15 | 183,200 |
| 14 mar 2024 | 12.26 | 12.46 | 12.11 | 12.18 | 12.18 | 96,700 |
| 13 mar 2024 | 12.03 | 12.44 | 11.97 | 12.35 | 12.35 | 140,900 |
| 12 mar 2024 | 11.68 | 12.29 | 11.65 | 12.15 | 12.15 | 158,600 |
| 11 mar 2024 | 11.33 | 11.88 | 11.25 | 11.68 | 11.68 | 169,100 |
| 08 mar 2024 | 11.50 | 11.61 | 11.16 | 11.24 | 11.24 | 172,100 |
| 07 mar 2024 | 11.44 | 11.62 | 11.37 | 11.59 | 11.59 | 103,400 |
| 06 mar 2024 | 11.34 | 11.60 | 11.32 | 11.44 | 11.44 | 98,700 |
| 05 mar 2024 | 11.49 | 11.49 | 11.11 | 11.31 | 11.31 | 257,300 |
| 04 mar 2024 | 11.91 | 11.96 | 11.43 | 11.60 | 11.60 | 247,900 |
| 01 mar 2024 | 11.97 | 12.27 | 11.84 | 12.04 | 12.04 | 175,600 |
| 29 feb 2024 | 12.46 | 12.60 | 11.75 | 12.12 | 12.12 | 511,400 |
| 28 feb 2024 | 12.47 | 12.61 | 12.38 | 12.46 | 12.46 | 86,300 |
| 27 feb 2024 | 12.34 | 12.60 | 12.34 | 12.52 | 12.52 | 228,900 |
| 26 feb 2024 | 12.01 | 12.42 | 12.01 | 12.40 | 12.40 | 120,500 |
| 23 feb 2024 | 11.96 | 12.23 | 11.96 | 12.16 | 12.16 | 84,200 |
| 22 feb 2024 | 12.07 | 12.12 | 11.99 | 12.09 | 12.09 | 60,400 |
| 21 feb 2024 | 11.81 | 12.09 | 11.80 | 12.05 | 12.05 | 58,400 |
| 20 feb 2024 | 12.31 | 12.31 | 11.75 | 11.95 | 11.95 | 92,000 |
| 16 feb 2024 | 12.08 | 12.26 | 12.00 | 12.21 | 12.21 | 62,100 |
| 15 feb 2024 | 12.01 | 12.19 | 12.01 | 12.07 | 12.07 | 64,300 |
| 14 feb 2024 | 11.76 | 12.11 | 11.73 | 12.02 | 12.02 | 57,400 |
| 13 feb 2024 | 11.95 | 12.03 | 11.75 | 11.80 | 11.80 | 78,000 |
| 12 feb 2024 | 12.10 | 12.60 | 11.95 | 11.97 | 11.97 | 137,100 |
| 09 feb 2024 | 11.87 | 12.06 | 11.87 | 12.00 | 12.00 | 89,400 |
| 08 feb 2024 | 11.70 | 12.00 | 11.69 | 11.98 | 11.98 | 83,100 |
| 07 feb 2024 | 11.92 | 11.92 | 11.71 | 11.79 | 11.79 | 106,500 |
| 06 feb 2024 | 11.64 | 11.90 | 11.63 | 11.85 | 11.85 | 101,200 |
| 05 feb 2024 | 11.99 | 11.99 | 11.64 | 11.64 | 11.64 | 92,900 |
| 02 feb 2024 | 12.06 | 12.15 | 11.94 | 11.95 | 11.95 | 90,100 |
| 01 feb 2024 | 11.83 | 12.07 | 11.73 | 11.99 | 11.99 | 185,600 |
| 31 ene 2024 | 12.20 | 12.20 | 11.83 | 11.92 | 11.92 | 128,100 |
| 30 ene 2024 | 12.19 | 12.51 | 12.19 | 12.27 | 12.27 | 186,100 |
| 29 ene 2024 | 12.08 | 12.24 | 11.90 | 12.18 | 12.18 | 155,500 |
| 26 ene 2024 | 12.06 | 12.31 | 12.04 | 12.12 | 12.12 | 123,600 |
| 25 ene 2024 | 12.31 | 12.35 | 12.05 | 12.12 | 12.12 | 154,900 |
| 24 ene 2024 | 12.54 | 12.66 | 12.22 | 12.26 | 12.26 | 171,600 |
| 23 ene 2024 | 12.74 | 12.93 | 12.56 | 12.56 | 12.56 | 98,400 |
| 22 ene 2024 | 12.70 | 12.84 | 12.24 | 12.74 | 12.74 | 271,000 |
| 19 ene 2024 | 12.27 | 12.74 | 12.20 | 12.62 | 12.62 | 247,500 |
| 18 ene 2024 | 13.51 | 13.68 | 12.21 | 12.27 | 12.27 | 663,600 |
| 17 ene 2024 | 13.91 | 14.25 | 13.51 | 13.67 | 13.67 | 293,200 |
| 16 ene 2024 | 13.88 | 14.35 | 13.78 | 14.25 | 14.25 | 189,200 |
| 15 ene 2024 | 13.90 | 14.03 | 13.76 | 13.85 | 13.85 | 41,100 |
| 12 ene 2024 | 13.99 | 14.13 | 13.80 | 13.97 | 13.97 | 113,200 |
| 11 ene 2024 | 13.88 | 14.10 | 13.60 | 14.03 | 14.03 | 112,000 |
| 10 ene 2024 | 13.85 | 13.92 | 13.58 | 13.89 | 13.89 | 93,900 |
| 09 ene 2024 | 13.30 | 14.03 | 13.30 | 13.71 | 13.71 | 153,700 |
| 08 ene 2024 | 13.70 | 13.90 | 13.34 | 13.37 | 13.37 | 124,600 |
| 05 ene 2024 | 13.51 | 13.72 | 13.51 | 13.62 | 13.62 | 75,000 |
| 04 ene 2024 | 13.40 | 13.67 | 13.39 | 13.60 | 13.60 | 83,200 |
| 03 ene 2024 | 13.30 | 13.60 | 13.02 | 13.39 | 13.39 | 139,100 |
| 02 ene 2024 | 13.53 | 13.60 | 13.32 | 13.46 | 13.46 | 54,600 |
| 29 dic 2023 | 13.22 | 13.94 | 13.22 | 13.69 | 13.69 | 88,700 |
| 28 dic 2023 | 13.38 | 13.53 | 13.21 | 13.26 | 13.26 | 68,200 |
| 27 dic 2023 | 13.71 | 13.83 | 13.40 | 13.42 | 13.42 | 149,100 |
| 22 dic 2023 | 13.77 | 13.84 | 13.66 | 13.81 | 13.81 | 147,100 |
| 21 dic 2023 | 13.84 | 13.84 | 13.63 | 13.69 | 13.69 | 85,000 |
| 20 dic 2023 | 13.90 | 14.02 | 13.66 | 13.66 | 13.66 | 148,000 |
| 19 dic 2023 | 14.30 | 14.30 | 13.98 | 13.98 | 13.98 | 181,500 |
| 18 dic 2023 | 14.09 | 14.29 | 13.94 | 14.22 | 14.22 | 70,800 |
| 15 dic 2023 | 14.41 | 14.52 | 13.97 | 14.05 | 14.05 | 209,300 |
| 14 dic 2023 | 13.93 | 14.55 | 13.69 | 14.35 | 14.35 | 269,000 |
| 13 dic 2023 | 13.54 | 13.93 | 13.40 | 13.93 | 13.93 | 130,500 |
| 12 dic 2023 | 13.62 | 13.75 | 13.41 | 13.55 | 13.55 | 89,300 |
| 11 dic 2023 | 13.83 | 13.83 | 13.56 | 13.69 | 13.69 | 88,600 |
| 08 dic 2023 | 13.91 | 14.06 | 13.70 | 13.99 | 13.99 | 111,800 |
| 07 dic 2023 | 13.79 | 14.03 | 13.79 | 13.98 | 13.98 | 76,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.