NFI Group Inc. (TSX:NFI)
Canada · Delayed Price · Currency is CAD 15.62
+0.87 (5.90%)
Oct 1, 2025, 4:00 PM EDT
NFI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.09 | 15.70 | 14.72 | 15.62 | 15.62 | 5.90% | 1,759,661 |
| Sep 30, 2025 | 15.46 | 15.46 | 14.72 | 14.75 | 14.75 | -4.16% | 678,800 |
| Sep 29, 2025 | 16.33 | 16.54 | 15.35 | 15.39 | 15.39 | -4.82% | 986,700 |
| 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% | 299,600 |
| 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 | - | 121,600 |
| 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% | 210,600 |
| Sep 5, 2025 | 18.64 | 18.79 | 18.46 | 18.50 | 18.50 | -0.43% | 88,000 |
| Sep 4, 2025 | 18.92 | 18.92 | 18.46 | 18.58 | 18.58 | -1.38% | 56,979 |
| Sep 3, 2025 | 18.17 | 18.86 | 18.17 | 18.84 | 18.84 | 3.46% | 157,000 |
| Sep 2, 2025 | 18.32 | 18.32 | 17.93 | 18.21 | 18.21 | -1.25% | 333,430 |
| Aug 29, 2025 | 18.24 | 18.52 | 18.14 | 18.44 | 18.44 | 0.77% | 122,700 |
| Aug 28, 2025 | 18.26 | 18.46 | 18.24 | 18.30 | 18.30 | 0.16% | 103,600 |
| Aug 27, 2025 | 18.32 | 18.49 | 18.24 | 18.27 | 18.27 | -0.49% | 207,300 |
| 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% | 127,600 |
| Aug 22, 2025 | 18.69 | 19.02 | 18.60 | 18.82 | 18.82 | 1.13% | 159,800 |
| Aug 21, 2025 | 18.39 | 18.62 | 18.32 | 18.61 | 18.61 | 0.92% | 53,000 |
| 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% | 125,800 |
| Aug 13, 2025 | 19.10 | 19.27 | 18.92 | 18.93 | 18.93 | -1.15% | 111,500 |
| Aug 12, 2025 | 18.59 | 19.18 | 18.50 | 19.15 | 19.15 | 3.63% | 144,700 |
| Aug 11, 2025 | 18.37 | 18.67 | 18.37 | 18.48 | 18.48 | 0.33% | 134,100 |
| Aug 8, 2025 | 18.36 | 18.54 | 18.03 | 18.42 | 18.42 | 0.44% | 134,200 |
| 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% | 666,900 |
| Jul 31, 2025 | 19.22 | 19.46 | 19.02 | 19.10 | 19.10 | 0.42% | 170,300 |
| Jul 30, 2025 | 18.90 | 19.27 | 18.85 | 19.02 | 19.02 | 0.21% | 151,100 |
| 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% | 311,900 |
| Jul 25, 2025 | 19.44 | 19.70 | 19.23 | 19.68 | 19.68 | 1.23% | 274,500 |
| 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% | 110,300 |
| Jul 22, 2025 | 18.86 | 19.16 | 18.86 | 19.12 | 19.12 | 0.63% | 268,927 |