Skip to main content
logo
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
18.07
-0.03 (-0.17%)
Mar 20, 2026, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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