Skip to main content
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
16.12
-0.35 (-2.13%)
Mar 9, 2026, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1416.1415.4515.95--3.16%135,095
Mar 6, 202616.7616.7616.4216.4716.47-2.66%146,936
Mar 5, 202616.7117.1916.6316.9216.920.65%320,683
Mar 4, 202616.9517.1916.6816.8116.81-0.77%286,432
Mar 3, 202616.8317.0616.1516.9416.940.53%293,852
Mar 2, 202616.8916.9616.5216.8516.85-1.17%640,467
Feb 27, 202617.2617.4116.9717.0517.05-2.01%647,797
Feb 26, 202617.6417.6417.3117.4017.40-0.68%115,947
Feb 25, 202617.8717.9117.3317.5217.52-2.40%121,908
Feb 24, 202618.1118.2017.9017.9517.95-0.88%120,087
Feb 23, 202618.1318.2618.0118.1118.11-1.42%156,224
Feb 20, 202618.4318.4318.1518.3718.37-0.38%283,266
Feb 19, 202618.6518.6518.2718.4418.44-1.71%177,429
Feb 18, 202617.8818.8917.8818.7618.764.51%678,112
Feb 17, 202617.5018.1317.5017.9517.950.39%280,967
Feb 13, 202617.3717.9517.2517.8817.883.77%161,255
Feb 12, 202617.5017.5117.0017.2317.23-1.15%143,667
Feb 11, 202617.2917.5017.0217.4317.430.75%296,819
Feb 10, 202617.4017.5717.2317.3017.300.82%100,398
Feb 9, 202617.4717.4717.0617.1617.16-1.94%127,539
Feb 6, 202617.5017.5617.0217.5017.500.81%159,519
Feb 5, 202617.4117.6117.0217.3617.36-1.64%187,094
Feb 4, 202617.6517.9017.3217.6517.650.68%197,095
Feb 3, 202617.3117.6516.9617.5317.532.75%278,221
Feb 2, 202616.4717.1716.3217.0617.063.14%245,438
Jan 30, 202616.6216.8316.4116.5416.54-1.84%170,715
Jan 29, 202616.9217.0516.4216.8516.851.14%266,787
Jan 28, 202616.8917.0016.6116.6616.66-1.71%139,141
Jan 27, 202616.8617.0216.7616.9516.950.36%153,403
Jan 26, 202616.7516.9716.4116.8916.891.26%192,489
Jan 23, 202616.5116.8216.5116.6816.680.06%106,278
Jan 22, 202616.8916.8916.6216.6716.67-0.83%72,781
Jan 21, 202616.6516.8816.4716.8116.810.54%184,323
Jan 20, 202617.3217.3216.6316.7216.72-2.73%174,911
Jan 19, 202616.6517.2216.5417.1917.193.43%145,766
Jan 16, 202617.2317.2316.6216.6216.62-3.76%159,590
Jan 15, 202616.9117.4516.6717.2717.272.13%285,761
Jan 14, 202616.7317.1916.6816.9116.910.89%360,906
Jan 13, 202616.5016.8016.4816.7616.761.76%350,740
Jan 12, 202616.1216.4716.0016.4716.472.23%223,284
Jan 9, 202615.7716.2915.6916.1116.112.29%226,180
Jan 8, 202615.3715.7715.1815.7515.751.68%827,778
Jan 7, 202615.7215.9415.4915.4915.49-2.02%457,204
Jan 6, 202615.9816.0315.7215.8115.81-0.19%375,283
Jan 5, 202616.1216.2815.7915.8415.84-1.61%334,155
Jan 2, 202615.6716.3015.6716.1016.103.74%472,803
Dec 31, 202515.5615.6115.2615.5215.52-0.96%224,043
Dec 30, 202515.6415.9115.6415.6715.67-0.38%142,272
Dec 29, 202515.6916.0615.6215.7315.73-0.38%172,191
Dec 24, 202515.8016.0315.6015.7915.79-0.57%597,161
Dec 23, 202515.3515.9515.2915.8815.884.20%1,230,989
Dec 22, 202515.3015.3114.8515.2415.24-0.85%210,956
Dec 19, 202515.5116.2715.2715.3715.37-0.84%1,794,294
Dec 18, 202514.5315.9514.5215.5015.507.19%858,028
Dec 17, 202514.4014.7014.2014.4614.46-224,540
Dec 16, 202513.6415.2413.2014.4614.4612.27%616,659
Dec 15, 202513.1513.1512.8112.8812.88-1.98%154,965
Dec 12, 202513.1513.4013.0813.1413.14-0.30%183,710
Dec 11, 202513.4013.4913.0813.1813.18-1.64%151,255
Dec 10, 202513.4613.5413.2513.4013.40-0.67%226,719
Dec 9, 202513.4313.7013.3813.4913.49-0.15%189,967
Dec 8, 202513.5013.6513.4813.5113.51-116,278
Dec 5, 202513.6613.7013.4813.5113.51-0.95%112,774
Dec 4, 202513.7413.8213.6013.6413.64-0.51%125,979
Dec 3, 202513.5113.7513.5113.7113.710.66%90,929
Dec 2, 202513.6913.6913.3713.6213.620.37%128,439
Dec 1, 202513.6213.8513.5613.5713.57-1.31%191,121
Nov 28, 202513.7013.9113.6613.7513.750.88%257,243
Nov 27, 202513.7513.7713.6013.6313.63-0.37%39,150
Nov 26, 202513.5913.8013.4113.6813.681.56%137,719
Nov 25, 202513.0913.5113.0913.4713.472.67%129,293
Nov 24, 202513.6413.6413.1013.1213.12-1.72%237,293
Nov 21, 202513.0413.4313.0413.3513.352.61%125,898
Nov 20, 202513.3913.6212.9613.0113.01-1.59%194,375
Nov 19, 202513.0013.2312.9613.2213.221.38%137,892
Nov 18, 202513.0413.1012.9013.0413.04-120,323
Nov 17, 202513.1113.3812.8813.0413.04-0.61%196,533
Nov 14, 202513.3513.5013.0813.1213.12-1.80%297,854
Nov 13, 202513.5713.6713.2713.3613.36-1.55%215,391
Nov 12, 202513.4413.6813.3513.5713.570.97%133,941
Nov 11, 202513.7113.7113.2013.4413.44-0.88%179,070
Nov 10, 202513.4214.1413.4113.5613.563.35%334,925
Nov 7, 202513.0013.8812.5013.1213.12-5.07%1,022,619
Nov 6, 202514.0014.1513.6413.8213.82-1.85%255,040
Nov 5, 202514.0014.3914.0014.0814.080.57%281,315
Nov 4, 202514.0414.2313.8714.0014.00-1.96%144,789
Nov 3, 202514.2514.3013.8414.2814.28-0.42%256,849
Oct 31, 202513.8614.3513.7514.3414.343.46%227,175
Oct 30, 202513.8914.0613.8013.8613.86-0.86%158,432
Oct 29, 202514.1314.2313.8613.9813.98-182,613
Oct 28, 202514.1414.1613.9213.9813.980.22%153,288
Oct 27, 202513.7513.9613.7513.9513.951.60%148,770
Oct 24, 202513.8313.9413.7113.7313.73-1.29%191,733
Oct 23, 202514.1714.1713.8813.9113.91-1.07%109,747
Oct 22, 202513.9814.1813.6814.0614.060.29%172,423
Oct 21, 202513.6814.0413.5314.0214.021.45%708,224
Oct 20, 202514.5014.5113.7813.8213.82-4.23%441,015
Oct 17, 202514.3214.4914.2114.4314.43-0.21%170,130
Oct 16, 202514.7514.9314.4414.4614.46-1.97%202,719
Oct 15, 202514.9314.9514.7314.7514.75-0.67%135,345