NFI Group Inc. (TSX:NFI)
Canada
· Delayed Price · Currency is CAD 13.51
-0.13 (-0.95%)
At close: Dec 5, 2025
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.66 | 13.70 | 13.48 | 13.51 | 13.51 | -0.95% | 112,774 |
| Dec 4, 2025 | 13.74 | 13.82 | 13.60 | 13.64 | 13.64 | -0.51% | 125,979 |
| Dec 3, 2025 | 13.51 | 13.75 | 13.51 | 13.71 | 13.71 | 0.66% | 90,929 |
| Dec 2, 2025 | 13.69 | 13.69 | 13.37 | 13.62 | 13.62 | 0.37% | 128,439 |
| Dec 1, 2025 | 13.62 | 13.85 | 13.56 | 13.57 | 13.57 | -1.31% | 191,121 |
| Nov 28, 2025 | 13.70 | 13.91 | 13.66 | 13.75 | 13.75 | 0.88% | 257,243 |
| Nov 27, 2025 | 13.75 | 13.77 | 13.60 | 13.63 | 13.63 | -0.37% | 39,150 |
| Nov 26, 2025 | 13.59 | 13.80 | 13.41 | 13.68 | 13.68 | 1.56% | 137,719 |
| Nov 25, 2025 | 13.09 | 13.51 | 13.09 | 13.47 | 13.47 | 2.67% | 129,293 |
| Nov 24, 2025 | 13.64 | 13.64 | 13.10 | 13.12 | 13.12 | -1.72% | 237,293 |
| Nov 21, 2025 | 13.04 | 13.43 | 13.04 | 13.35 | 13.35 | 2.61% | 125,898 |
| Nov 20, 2025 | 13.39 | 13.62 | 12.96 | 13.01 | 13.01 | -1.59% | 194,375 |
| Nov 19, 2025 | 13.00 | 13.23 | 12.96 | 13.22 | 13.22 | 1.38% | 137,892 |
| Nov 18, 2025 | 13.04 | 13.10 | 12.90 | 13.04 | 13.04 | - | 120,323 |
| Nov 17, 2025 | 13.11 | 13.38 | 12.88 | 13.04 | 13.04 | -0.61% | 196,533 |
| Nov 14, 2025 | 13.35 | 13.50 | 13.08 | 13.12 | 13.12 | -1.80% | 297,854 |
| Nov 13, 2025 | 13.57 | 13.67 | 13.27 | 13.36 | 13.36 | -1.55% | 215,391 |
| Nov 12, 2025 | 13.44 | 13.68 | 13.35 | 13.57 | 13.57 | 0.97% | 133,941 |
| Nov 11, 2025 | 13.71 | 13.71 | 13.20 | 13.44 | 13.44 | -0.88% | 179,070 |
| Nov 10, 2025 | 13.42 | 14.14 | 13.41 | 13.56 | 13.56 | 3.35% | 334,925 |
| Nov 7, 2025 | 13.00 | 13.88 | 12.50 | 13.12 | 13.12 | -5.07% | 1,022,619 |
| Nov 6, 2025 | 14.00 | 14.15 | 13.64 | 13.82 | 13.82 | -1.85% | 255,040 |
| Nov 5, 2025 | 14.00 | 14.39 | 14.00 | 14.08 | 14.08 | 0.57% | 281,315 |
| Nov 4, 2025 | 14.04 | 14.23 | 13.87 | 14.00 | 14.00 | -1.96% | 144,789 |
| Nov 3, 2025 | 14.25 | 14.30 | 13.84 | 14.28 | 14.28 | -0.42% | 256,849 |
| Oct 31, 2025 | 13.86 | 14.35 | 13.75 | 14.34 | 14.34 | 3.46% | 227,175 |
| Oct 30, 2025 | 13.89 | 14.06 | 13.80 | 13.86 | 13.86 | -0.86% | 158,432 |
| Oct 29, 2025 | 14.13 | 14.23 | 13.86 | 13.98 | 13.98 | - | 182,613 |
| Oct 28, 2025 | 14.14 | 14.16 | 13.92 | 13.98 | 13.98 | 0.22% | 153,288 |
| Oct 27, 2025 | 13.75 | 13.96 | 13.75 | 13.95 | 13.95 | 1.60% | 148,770 |
| Oct 24, 2025 | 13.83 | 13.94 | 13.71 | 13.73 | 13.73 | -1.29% | 191,733 |
| Oct 23, 2025 | 14.17 | 14.17 | 13.88 | 13.91 | 13.91 | -1.07% | 109,747 |
| Oct 22, 2025 | 13.98 | 14.18 | 13.68 | 14.06 | 14.06 | 0.29% | 172,423 |
| Oct 21, 2025 | 13.68 | 14.04 | 13.53 | 14.02 | 14.02 | 1.45% | 708,224 |
| Oct 20, 2025 | 14.50 | 14.51 | 13.78 | 13.82 | 13.82 | -4.23% | 441,015 |
| Oct 17, 2025 | 14.32 | 14.49 | 14.21 | 14.43 | 14.43 | -0.21% | 170,130 |
| Oct 16, 2025 | 14.75 | 14.93 | 14.44 | 14.46 | 14.46 | -1.97% | 202,719 |
| Oct 15, 2025 | 14.93 | 14.95 | 14.73 | 14.75 | 14.75 | -0.67% | 135,345 |
| Oct 14, 2025 | 14.90 | 15.04 | 14.82 | 14.85 | 14.85 | -0.60% | 182,672 |
| Oct 10, 2025 | 15.39 | 15.39 | 14.92 | 14.94 | 14.94 | -3.18% | 206,123 |
| Oct 9, 2025 | 15.69 | 15.74 | 15.35 | 15.43 | 15.43 | -1.41% | 130,628 |
| Oct 8, 2025 | 15.24 | 15.68 | 15.11 | 15.65 | 15.65 | 2.29% | 330,485 |
| Oct 7, 2025 | 15.22 | 15.35 | 15.00 | 15.30 | 15.30 | 0.39% | 413,799 |
| Oct 6, 2025 | 15.57 | 15.68 | 15.10 | 15.24 | 15.24 | -3.05% | 477,817 |
| Oct 3, 2025 | 15.46 | 15.75 | 15.45 | 15.72 | 15.72 | 2.34% | 265,328 |
| Oct 2, 2025 | 15.65 | 15.68 | 15.03 | 15.36 | 15.36 | -1.66% | 258,554 |
| Oct 1, 2025 | 15.09 | 15.70 | 14.72 | 15.62 | 15.62 | 5.90% | 1,760,243 |
| Sep 30, 2025 | 15.46 | 15.46 | 14.72 | 14.75 | 14.75 | -4.16% | 678,752 |
| Sep 29, 2025 | 16.33 | 16.54 | 15.35 | 15.39 | 15.39 | -4.82% | 986,695 |
| Sep 26, 2025 | 15.75 | 16.43 | 14.87 | 16.17 | 16.17 | -5.05% | 1,330,718 |
| Sep 25, 2025 | 16.85 | 17.07 | 16.60 | 17.03 | 17.03 | 0.89% | 168,630 |
| Sep 24, 2025 | 17.04 | 17.26 | 16.74 | 16.88 | 16.88 | -0.76% | 164,127 |
| Sep 23, 2025 | 17.70 | 17.81 | 17.00 | 17.01 | 17.01 | -3.46% | 299,574 |
| Sep 22, 2025 | 17.67 | 17.83 | 17.44 | 17.62 | 17.62 | -0.73% | 257,204 |
| Sep 19, 2025 | 18.64 | 18.64 | 17.74 | 17.75 | 17.75 | -3.38% | 1,709,825 |
| Sep 18, 2025 | 18.31 | 18.75 | 18.27 | 18.37 | 18.37 | 0.60% | 149,207 |
| Sep 17, 2025 | 18.30 | 18.58 | 18.13 | 18.26 | 18.26 | - | 121,588 |
| Sep 16, 2025 | 18.28 | 18.59 | 18.12 | 18.26 | 18.26 | 0.55% | 92,544 |
| Sep 15, 2025 | 18.12 | 18.31 | 18.04 | 18.16 | 18.16 | 1.00% | 155,618 |
| Sep 12, 2025 | 18.30 | 18.31 | 17.81 | 17.98 | 17.98 | -1.80% | 200,106 |
| Sep 11, 2025 | 18.20 | 18.53 | 18.20 | 18.31 | 18.31 | 0.27% | 168,725 |
| Sep 10, 2025 | 18.36 | 18.84 | 18.22 | 18.26 | 18.26 | -0.76% | 119,122 |
| Sep 9, 2025 | 18.48 | 18.50 | 18.23 | 18.40 | 18.40 | -1.18% | 65,214 |
| Sep 8, 2025 | 18.47 | 18.69 | 18.05 | 18.62 | 18.62 | 0.65% | 210,562 |
| Sep 5, 2025 | 18.64 | 18.79 | 18.46 | 18.50 | 18.50 | -0.43% | 87,985 |
| Sep 4, 2025 | 18.92 | 18.92 | 18.46 | 18.58 | 18.58 | -1.38% | 56,879 |
| Sep 3, 2025 | 18.17 | 18.86 | 18.17 | 18.84 | 18.84 | 3.46% | 156,960 |
| Sep 2, 2025 | 18.32 | 18.32 | 17.93 | 18.21 | 18.21 | -1.25% | 333,250 |
| Aug 29, 2025 | 18.24 | 18.52 | 18.14 | 18.44 | 18.44 | 0.77% | 122,688 |
| Aug 28, 2025 | 18.26 | 18.46 | 18.24 | 18.30 | 18.30 | 0.16% | 103,552 |
| Aug 27, 2025 | 18.32 | 18.49 | 18.24 | 18.27 | 18.27 | -0.49% | 207,282 |
| Aug 26, 2025 | 18.53 | 18.65 | 18.23 | 18.36 | 18.36 | -0.81% | 129,437 |
| Aug 25, 2025 | 18.76 | 18.78 | 18.47 | 18.51 | 18.51 | -1.65% | 127,573 |
| Aug 22, 2025 | 18.69 | 19.02 | 18.60 | 18.82 | 18.82 | 1.13% | 159,766 |
| Aug 21, 2025 | 18.39 | 18.62 | 18.32 | 18.61 | 18.61 | 0.92% | 52,968 |
| Aug 20, 2025 | 18.60 | 18.64 | 18.40 | 18.44 | 18.44 | -1.60% | 134,436 |
| Aug 19, 2025 | 19.14 | 19.19 | 18.72 | 18.74 | 18.74 | -1.99% | 76,635 |
| Aug 18, 2025 | 18.64 | 19.14 | 18.57 | 19.12 | 19.12 | 1.76% | 263,826 |
| Aug 15, 2025 | 19.04 | 19.16 | 18.71 | 18.79 | 18.79 | -2.03% | 87,420 |
| Aug 14, 2025 | 18.79 | 19.22 | 18.49 | 19.18 | 19.18 | 1.32% | 125,770 |
| Aug 13, 2025 | 19.10 | 19.27 | 18.92 | 18.93 | 18.93 | -1.15% | 111,490 |
| Aug 12, 2025 | 18.59 | 19.18 | 18.50 | 19.15 | 19.15 | 3.63% | 144,686 |
| Aug 11, 2025 | 18.37 | 18.67 | 18.37 | 18.48 | 18.48 | 0.33% | 134,078 |
| Aug 8, 2025 | 18.36 | 18.54 | 18.03 | 18.42 | 18.42 | 0.44% | 134,175 |
| Aug 7, 2025 | 18.07 | 18.36 | 17.94 | 18.34 | 18.34 | 1.61% | 110,939 |
| Aug 6, 2025 | 18.00 | 18.42 | 17.77 | 18.05 | 18.05 | -0.06% | 183,203 |
| Aug 5, 2025 | 18.90 | 18.95 | 17.94 | 18.06 | 18.06 | -3.37% | 350,715 |
| Aug 1, 2025 | 17.74 | 18.92 | 16.77 | 18.69 | 18.69 | -2.15% | 666,880 |
| Jul 31, 2025 | 19.22 | 19.46 | 19.02 | 19.10 | 19.10 | 0.42% | 170,295 |
| Jul 30, 2025 | 18.90 | 19.27 | 18.85 | 19.02 | 19.02 | 0.21% | 151,087 |
| Jul 29, 2025 | 19.80 | 19.89 | 18.96 | 18.98 | 18.98 | -4.38% | 254,818 |
| Jul 28, 2025 | 19.68 | 19.90 | 19.44 | 19.85 | 19.85 | 0.86% | 311,874 |
| Jul 25, 2025 | 19.44 | 19.71 | 19.23 | 19.68 | 19.68 | 1.23% | 274,464 |
| Jul 24, 2025 | 19.00 | 19.45 | 19.00 | 19.44 | 19.44 | 1.46% | 259,446 |
| Jul 23, 2025 | 19.17 | 19.25 | 19.02 | 19.16 | 19.16 | 0.21% | 110,256 |
| Jul 22, 2025 | 18.86 | 19.16 | 18.86 | 19.12 | 19.12 | 0.63% | 268,927 |
| Jul 21, 2025 | 18.80 | 19.02 | 18.76 | 19.00 | 19.00 | 0.80% | 240,913 |
| Jul 18, 2025 | 19.02 | 19.37 | 18.85 | 18.85 | 18.85 | -1.36% | 186,124 |
| Jul 17, 2025 | 18.75 | 19.41 | 18.70 | 19.11 | 19.11 | 4.37% | 561,656 |
| Jul 16, 2025 | 18.41 | 18.74 | 18.20 | 18.31 | 18.31 | -1.24% | 272,263 |