Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exfo Inc (TSX: EXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.570 4.610 4.480 4.480 22,406 -0.10(-2.18%)
Nov 29, 2012 4.630 4.690 4.580 4.580 278,309 -0.07(-1.51%)
Nov 28, 2012 4.600 4.650 4.470 4.650 9,071 +0.03(+0.65%)
Nov 27, 2012 4.610 4.720 4.500 4.620 64,191 -0.03(-0.65%)
Nov 26, 2012 4.700 4.700 4.650 4.650 1,054 +0.00(+0.00%)
Nov 24, 2012 4.610 4.720 4.600 4.650 2,304 +0.00(+0.00%)
Nov 23, 2012 4.610 4.720 4.600 4.650 2,304 +0.05(+1.09%)
Nov 22, 2012 4.600 4.600 4.600 4.600 925 -0.01(-0.22%)
Nov 21, 2012 4.630 4.650 4.610 4.610 3,097 -0.05(-1.07%)
Nov 20, 2012 4.620 4.660 4.600 4.660 8,799 +0.02(+0.43%)
Nov 19, 2012 4.700 4.700 4.600 4.640 10,671 -0.05(-1.07%)
Nov 16, 2012 4.750 4.750 4.680 4.690 20,734 -0.11(-2.29%)
Nov 15, 2012 4.800 4.830 4.730 4.800 35,393 +0.05(+1.05%)
Nov 14, 2012 4.740 4.850 4.710 4.750 17,802 +0.05(+1.06%)
Nov 13, 2012 4.880 4.880 4.700 4.700 15,236 -0.18(-3.69%)
Nov 12, 2012 5.000 5.010 4.850 4.880 12,775 -0.12(-2.40%)
Nov 09, 2012 4.960 5.000 4.950 5.000 58,700 +0.04(+0.91%)
Nov 08, 2012 4.700 5.070 4.700 4.955 43,981 +0.19(+3.88%)
Nov 07, 2012 4.420 4.790 4.420 4.770 387,852 +0.35(+7.92%)
Nov 06, 2012 4.400 4.500 4.400 4.420 9,575 +0.02(+0.45%)
Nov 05, 2012 4.500 4.500 4.370 4.400 17,130 -0.09(-2.00%)
Nov 02, 2012 4.500 4.590 4.400 4.490 40,099 +0.02(+0.45%)
Nov 01, 2012 4.500 4.550 4.470 4.470 21,753 -0.03(-0.67%)
Oct 31, 2012 4.650 4.660 4.500 4.500 287,746 -0.15(-3.23%)
Oct 30, 2012 4.650 4.650 4.650 4.650 5,579 +0.00(+0.00%)
Oct 29, 2012 4.650 4.650 4.600 4.650 5,942 -0.05(-1.06%)
Oct 26, 2012 4.650 4.700 4.600 4.700 8,711 +0.06(+1.29%)
Oct 25, 2012 4.650 4.650 4.500 4.640 21,208 -0.03(-0.64%)
Oct 24, 2012 4.660 4.740 4.590 4.670 15,632 -0.03(-0.64%)
Oct 23, 2012 4.640 4.800 4.340 4.700 358,438 -0.18(-3.69%)
Oct 19, 2012 4.950 4.990 4.880 4.880 3,569 -0.07(-1.41%)
Oct 18, 2012 4.840 4.960 4.840 4.950 227,153 +0.01(+0.20%)
Oct 17, 2012 4.920 4.990 4.890 4.940 10,675 +0.01(+0.20%)
Oct 16, 2012 4.900 4.940 4.900 4.930 3,608 -0.05(-1.00%)
Oct 15, 2012 4.910 4.980 4.910 4.980 4,234 +0.03(+0.61%)
Oct 12, 2012 4.890 4.950 4.840 4.950 12,359 +0.09(+1.85%)
Oct 11, 2012 4.860 5.050 4.860 4.860 15,488 -0.12(-2.41%)
Oct 10, 2012 4.680 4.980 4.680 4.980 20,413 +0.20(+4.18%)
Oct 09, 2012 4.640 4.780 4.610 4.780 8,160 +0.18(+3.91%)
Oct 05, 2012 4.600 4.600 4.600 0 -0.12(-2.54%)
Oct 04, 2012 4.710 4.840 4.690 4.720 12,170 +0.06(+1.29%)
Oct 03, 2012 4.800 4.840 4.610 4.660 8,732 -0.14(-2.92%)
Oct 02, 2012 4.770 4.840 4.630 4.800 7,436 +0.00(+0.00%)
Oct 01, 2012 4.890 4.890 4.690 4.800 14,177 -0.07(-1.44%)
Sep 28, 2012 4.780 4.870 4.780 4.870 6,398 +0.09(+1.88%)
Sep 27, 2012 4.760 4.830 4.750 4.780 13,300 +0.02(+0.42%)
Sep 26, 2012 4.780 4.940 4.760 4.760 19,808 -0.01(-0.21%)
Sep 25, 2012 4.720 4.860 4.700 4.770 74,132 +0.07(+1.49%)
Sep 24, 2012 4.770 4.860 4.700 4.700 6,203 -0.11(-2.29%)
Sep 21, 2012 4.760 4.860 4.690 4.810 80,003 +0.09(+1.91%)
Sep 20, 2012 4.760 4.960 4.700 4.720 23,502 -0.04(-0.84%)
Sep 19, 2012 4.920 4.920 4.720 4.760 18,838 -0.15(-3.05%)
Sep 18, 2012 4.900 5.020 4.880 4.910 9,284 -0.08(-1.60%)
Sep 17, 2012 5.000 5.030 4.990 4.990 7,475 -0.05(-0.99%)
Sep 14, 2012 5.010 5.080 5.010 5.040 7,775 +0.04(+0.80%)
Sep 13, 2012 5.070 5.180 5.000 5.000 28,776 -0.10(-1.96%)
Sep 12, 2012 5.030 5.250 5.000 5.100 22,486 +0.07(+1.39%)
Sep 11, 2012 4.930 5.040 4.930 5.030 5,495 +0.11(+2.24%)
Sep 10, 2012 4.860 4.950 4.860 4.920 7,651 -0.04(-0.81%)
Sep 07, 2012 4.970 5.000 4.910 4.960 7,095 -0.02(-0.40%)
Sep 06, 2012 4.880 4.980 4.820 4.980 17,285 +0.13(+2.68%)
Sep 05, 2012 4.750 4.850 4.700 4.850 10,661 +0.02(+0.41%)
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.