Skip to main content
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
21.39
+0.03 (0.14%)
Apr 28, 2026, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3721.4821.1821.3921.390.14%305,948
Apr 27, 202621.0121.5920.9721.3621.361.47%518,305
Apr 24, 202621.2521.4421.0421.0521.05-0.52%188,430
Apr 23, 202621.4621.5021.0221.1621.16-1.44%228,148
Apr 22, 202620.8521.5720.7121.4721.474.43%367,038
Apr 21, 202620.3920.8420.3520.5620.560.73%174,953
Apr 20, 202620.2520.4520.1220.4120.410.29%124,201
Apr 17, 202620.1320.6720.1320.3520.351.34%224,732
Apr 16, 202619.6820.1719.3220.0820.081.93%395,599
Apr 15, 202620.5020.5019.2119.7019.70-3.90%376,030
Apr 14, 202620.8820.8920.3820.5020.50-1.01%314,514
Apr 13, 202620.1520.8820.1320.7120.711.97%390,287
Apr 10, 202619.5520.4519.5520.3120.313.89%412,944
Apr 9, 202619.4619.7819.4319.5519.550.10%204,853
Apr 8, 202619.2719.7519.2019.5319.533.12%337,828
Apr 7, 202618.8319.1218.6818.9418.940.85%266,125
Apr 6, 202618.3518.9718.2318.7818.782.74%361,103
Apr 2, 202618.6619.0018.2018.2818.28-2.40%338,068
Apr 1, 202619.3519.4218.6818.7318.73-2.55%416,055
Mar 31, 202618.9419.3518.8119.2219.222.07%452,599
Mar 30, 202619.2719.2818.6918.8318.83-2.08%552,682
Mar 27, 202618.9819.3818.9019.2319.230.31%660,362
Mar 26, 202619.1419.4519.1419.1719.17-0.78%571,684
Mar 25, 202619.2019.4818.9919.3219.321.68%730,415
Mar 24, 202618.6819.1718.5919.0019.001.06%390,611
Mar 23, 202618.2918.8918.2418.8018.804.04%660,475
Mar 20, 202618.0118.4017.8018.0718.07-0.17%1,751,385
Mar 19, 202618.0818.2217.5518.1018.10-1.42%306,927
Mar 18, 202618.8418.8718.2718.3618.36-2.70%467,960
Mar 17, 202617.9018.9817.5918.8718.875.71%1,224,524
Mar 16, 202617.0217.9017.0217.8517.855.37%387,940
Mar 13, 202616.9017.3616.6916.9416.94-416,575
Mar 12, 202617.1718.3716.5316.9416.946.61%1,014,391
Mar 11, 202615.7415.9315.3115.8915.890.44%771,419
Mar 10, 202616.1516.3815.7815.8215.82-1.86%420,921
Mar 9, 202616.1416.1915.4516.1216.12-2.13%269,432
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