Skip to main content
NFI Group Inc. (TSX: NFI)
Canada flag Canada · Delayed Price · Currency is CAD
14.02
+0.33 (2.41%)
Dec 20, 2024, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.6514.0513.5014.0214.022.41%377,123
Dec 19, 202413.7213.8813.5313.6913.69-0.15%311,100
Dec 18, 202413.8413.9913.6713.7113.71-1.01%230,227
Dec 17, 202413.6113.9913.6113.8513.851.39%240,529
Dec 16, 202413.6413.7713.5313.6613.66-0.73%162,600
Dec 13, 202413.6613.9713.6213.7613.760.07%122,433
Dec 12, 202413.9814.0413.6913.7513.75-2.07%260,500
Dec 11, 202414.1314.1713.9114.0414.040.29%179,507
Dec 10, 202413.9714.0913.8414.0014.000.21%167,614
Dec 9, 202413.8914.1313.8913.9713.970.22%216,542
Dec 6, 202414.0214.1613.9113.9413.94-0.92%221,300
Dec 5, 202414.3614.4113.9914.0714.07-1.95%238,640
Dec 4, 202414.9915.3214.2714.3514.350.63%689,400
Dec 3, 202414.1314.2713.9414.2614.260.78%465,000
Dec 2, 202414.6414.6414.0914.1514.15-3.35%411,700
Nov 29, 202414.5214.6714.3214.6414.641.24%221,700
Nov 28, 202414.3414.5214.3114.4614.460.56%93,804
Nov 27, 202414.4014.6314.3414.3814.38-0.69%163,700
Nov 26, 202414.6114.6314.3714.4814.48-2.03%422,600
Nov 25, 202414.5114.9814.5014.7814.781.65%1,345,600
Nov 22, 202414.7314.8514.4814.5414.54-1.62%218,827
Nov 21, 202414.5914.7814.5214.7814.781.30%366,500
Nov 20, 202414.7314.8714.5314.5914.59-1.22%207,100
Nov 19, 202415.0215.0414.7214.7714.77-2.06%147,800
Nov 18, 202415.0615.4315.0315.0815.08-0.26%220,000
Nov 15, 202415.3415.6215.1215.1215.12-2.26%156,048
Nov 14, 202415.5015.5415.1515.4715.470.13%346,900
Nov 13, 202415.3615.5015.1515.4515.450.65%298,900
Nov 12, 202415.7015.7015.2915.3515.35-2.48%286,708
Nov 11, 202415.9716.0615.2515.7415.74-1.99%496,055
Nov 8, 202416.0116.1115.5716.0616.06-1.23%670,800
Nov 7, 202415.1416.5714.8116.2616.26-1.99%1,322,000
Nov 6, 202416.3216.5916.1516.5916.591.16%175,606
Nov 5, 202416.1516.6516.1516.4016.401.30%331,300
Nov 4, 202415.4916.2915.4516.1916.193.85%296,714
Nov 1, 202415.8815.8915.3015.5915.59-1.64%255,700
Oct 31, 202415.9416.3615.7415.8515.85-3.94%489,500
Oct 30, 202416.3216.5216.1916.5016.501.16%81,904
Oct 29, 202416.4916.6516.1116.3116.31-2.04%236,120
Oct 28, 202416.4316.6516.3016.6516.651.96%214,907
Oct 25, 202416.4616.4916.2316.3316.33-0.12%162,100
Oct 24, 202416.6916.6916.3516.3516.35-1.45%164,135
Oct 23, 202416.8916.8916.4816.5916.59-1.48%166,904
Oct 22, 202416.7817.1016.5416.8416.84-0.06%275,531
Oct 21, 202417.2117.4116.8116.8516.85-0.88%191,547
Oct 18, 202417.1917.2216.9717.0017.00-1.05%100,300
Oct 17, 202417.5117.7717.1217.1817.18-2.33%169,940
Oct 16, 202417.5017.8417.5017.5917.590.34%161,100
Oct 15, 202417.7017.7117.4117.5317.53-0.40%214,200
Oct 11, 202417.3617.7717.3617.6017.603.10%314,604
Oct 10, 202417.4017.5716.9617.0717.07-2.29%312,942
Oct 9, 202416.7517.4916.7417.4717.471.75%1,210,900
Oct 8, 202417.3517.3516.6817.1717.17-1.66%585,500
Oct 7, 202418.0018.2117.2517.4617.46-0.17%442,704
Oct 4, 202417.5717.6817.3117.4917.490.29%689,800
Oct 3, 202418.5018.5017.4217.4417.44-4.23%688,649
Oct 2, 202418.1318.5617.8918.2118.210.11%252,620
Oct 1, 202418.0818.5318.0618.1918.190.61%234,234
Sep 30, 202418.3218.3317.9518.0818.08-1.36%328,211
Sep 27, 202418.9619.0118.3118.3318.33-3.63%202,235
Sep 26, 202419.0819.0818.7719.0219.021.66%178,300
Sep 25, 202418.6019.1518.3818.7118.71-0.21%174,427
Sep 24, 202418.9019.1118.7518.7518.75-0.32%166,923
Sep 23, 202419.0019.0518.6518.8118.81-0.69%1,447,942
Sep 20, 202418.5418.9918.5418.9418.940.91%669,536
Sep 19, 202418.8918.8918.4418.7718.771.08%157,432
Sep 18, 202417.8718.8617.8318.5718.573.74%969,600
Sep 17, 202418.3318.4017.6817.9017.90-1.92%229,331
Sep 16, 202418.5018.5017.8318.2518.25-1.93%438,834
Sep 13, 202418.7518.9118.4918.6118.61-0.64%139,000
Sep 12, 202418.3519.0018.1918.7318.731.96%211,100
Sep 11, 202418.1418.5817.8618.3718.370.99%128,600
Sep 10, 202418.3418.3517.8918.1918.19-0.49%330,917
Sep 9, 202418.5518.7418.1418.2818.28-1.19%230,708
Sep 6, 202418.6218.9318.3218.5018.50-0.86%117,200
Sep 5, 202418.8019.1118.5018.6618.66-1.17%160,148
Sep 4, 202419.0019.2918.4218.8818.88-1.20%209,800
Sep 3, 202419.2119.4419.0419.1119.11-1.04%191,129
Aug 30, 202419.0619.5519.0619.3119.311.69%269,830
Aug 29, 202418.9719.0518.8218.9918.990.58%86,418
Aug 28, 202418.9118.9218.7318.8818.880.05%91,600
Aug 27, 202419.0419.0918.6918.8718.87-1.05%117,002
Aug 26, 202419.1519.1818.8619.0719.07-0.52%125,500
Aug 23, 202419.2019.4219.0819.1719.17-0.10%317,700
Aug 22, 202419.2019.4019.0519.1919.190.16%96,618
Aug 21, 202419.0719.2018.9719.1619.16-0.05%105,500
Aug 20, 202419.0019.2018.9219.1719.170.89%164,445
Aug 19, 202418.7319.0518.6919.0019.001.50%124,100
Aug 16, 202418.3618.8018.3318.7218.721.63%141,800
Aug 15, 202418.1718.4718.1018.4218.421.66%159,219
Aug 14, 202418.1918.3518.0218.1218.12-1.09%530,735
Aug 13, 202418.4718.5518.0318.3218.32-0.97%256,800
Aug 12, 202418.8118.9918.2418.5018.50-2.63%287,511
Aug 9, 202419.1019.1118.8519.0019.00-0.84%134,300
Aug 8, 202418.7619.3018.5519.1619.162.19%212,817
Aug 7, 202418.9818.9918.4918.7518.75-0.42%211,619
Aug 6, 202418.3419.1018.2018.8318.83-0.11%422,601
Aug 2, 202418.7019.2118.3018.8518.85-1.21%449,000
Aug 1, 202418.1519.3018.1519.0819.0811.25%1,155,900
Jul 31, 202416.8617.3916.8617.1517.151.96%368,900