Skip to main content
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
11.20
+0.04 (0.36%)
Feb 21, 2025, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202511.2511.2710.8911.1611.16-0.98%270,595
Feb 19, 202511.4911.5511.0711.2711.27-0.97%268,411
Feb 18, 202511.7012.2011.3011.3811.38-2.23%692,742
Feb 14, 202510.1111.6610.1011.6411.6415.59%1,244,613
Feb 13, 20259.9610.139.9110.0710.071.00%361,018
Feb 12, 202510.2610.309.959.979.97-4.04%596,100
Feb 11, 202510.8010.8010.3010.3910.39-4.24%485,048
Feb 10, 202510.6110.9510.6110.8510.852.26%303,900
Feb 7, 202510.7410.8910.4910.6110.61-0.75%538,100
Feb 6, 202511.0911.1610.6710.6910.69-3.17%750,915
Feb 5, 202511.4111.4411.0211.0411.04-3.50%550,608
Feb 4, 202511.4311.6611.2011.4411.441.24%340,119
Feb 3, 202511.0111.5210.9211.3011.30-5.99%536,100
Jan 31, 202512.3212.3211.9512.0212.02-1.72%260,420
Jan 30, 202512.1812.4212.1312.2312.230.99%246,200
Jan 29, 202512.1312.3111.8912.1112.110.33%754,937
Jan 28, 202512.9113.0012.0612.0712.07-7.51%504,100
Jan 27, 202513.3013.3213.0113.0513.05-2.17%148,400
Jan 24, 202513.2613.4413.2513.3413.340.30%160,400
Jan 23, 202513.3313.4213.3013.3013.30-132,320
Jan 22, 202513.4913.5213.2813.3013.30-1.55%171,600
Jan 21, 202513.5813.7513.4613.5113.51-1.31%91,600
Jan 20, 202513.3113.7013.3113.6913.692.70%100,248
Jan 17, 202513.2313.5213.1813.3313.330.60%145,600
Jan 16, 202513.4813.5213.1513.2513.25-2.00%178,800
Jan 15, 202514.0314.1313.5213.5213.52-2.03%162,600
Jan 14, 202513.6513.9313.6513.8013.801.47%139,700
Jan 13, 202513.5713.7113.5013.6013.60-0.44%130,400
Jan 10, 202513.9013.9013.4113.6613.66-1.94%254,424
Jan 9, 202514.2014.2413.9013.9313.93-2.59%120,901
Jan 8, 202514.7214.8614.2914.3014.30-3.18%268,036
Jan 7, 202514.9614.9614.5414.7714.77-1.07%298,800
Jan 6, 202514.3715.3114.3614.9314.933.97%577,900
Jan 3, 202514.4314.5214.2014.3614.36-0.49%252,200
Jan 2, 202514.1414.4614.1414.4314.433.07%313,300
Dec 31, 202413.6414.0613.6414.0014.002.71%119,936
Dec 30, 202413.5613.7713.5213.6313.63-0.94%112,207
Dec 27, 202413.8013.9213.7313.7613.76-0.72%136,949
Dec 24, 202413.7513.9413.7213.8613.860.80%55,400
Dec 23, 202413.8614.0713.6913.7513.75-1.93%150,000
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