NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
11.83
+0.33 (2.87%)
Apr 24, 2025, 4:00 PM EDT

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.4311.9111.4211.8611.864.49%58,304
Apr 23, 202511.5511.9111.2611.3511.35-1.30%132,120
Apr 22, 202511.2411.5511.2411.5011.503.60%167,500
Apr 21, 202511.3611.3611.0111.1011.10-2.03%154,400
Apr 17, 202511.1411.3711.1411.3311.331.07%103,500
Apr 16, 202511.2011.4310.9611.2111.21-0.53%125,336
Apr 15, 202511.4511.4511.1711.2711.27-1.23%78,317
Apr 14, 202511.1811.5311.1111.4111.412.06%160,000
Apr 11, 202511.0111.3110.9811.1811.18-0.45%91,600
Apr 10, 202511.1111.3310.8211.2311.23-1.14%239,240
Apr 9, 202510.5011.6110.3611.3611.366.97%393,600
Apr 8, 202510.8410.9810.4510.6210.620.28%362,000
Apr 7, 202510.0011.039.8310.5910.590.38%388,600
Apr 4, 202510.9011.0410.1910.5510.55-5.64%629,507
Apr 3, 202511.3911.6211.1411.1811.18-4.77%313,227
Apr 2, 202511.5511.9811.5511.7411.740.26%151,037
Apr 1, 202511.9212.0111.6611.7111.71-1.01%178,100
Mar 31, 202511.6011.9211.6011.8311.830.94%232,023
Mar 28, 202512.0612.2711.6011.7211.72-3.70%209,800
Mar 27, 202511.9812.3811.9212.1712.170.75%134,135
Mar 26, 202512.1412.3612.0012.0812.08-0.25%220,738
Mar 25, 202512.3412.3712.0012.1112.11-1.62%138,100
Mar 24, 202512.7312.8112.2212.3112.31-1.91%209,900
Mar 21, 202512.5712.7612.4512.5512.55-1.41%208,430
Mar 20, 202512.6113.0112.6112.7312.73-0.08%243,332
Mar 19, 202512.7313.0712.7012.7412.74-0.39%230,800
Mar 18, 202512.7413.0212.6612.7912.79-1.31%260,119
Mar 17, 202513.2413.4312.6512.9612.96-3.43%505,235
Mar 14, 202511.9013.9211.9013.4213.4220.79%1,067,335
Mar 13, 202510.8511.1310.7111.1111.111.09%420,007
Mar 12, 202510.8311.2910.7310.9910.991.57%607,500
Mar 11, 202510.5710.8910.4210.8210.822.75%481,232
Mar 10, 202511.2011.2110.3810.5310.53-6.65%545,343
Mar 7, 202511.4311.7611.2511.2811.28-1.83%421,025
Mar 6, 202511.2511.9611.2511.4911.492.22%407,000
Mar 5, 202511.1011.6211.1011.2411.240.72%305,600
Mar 4, 202510.9811.2110.8811.1611.16-0.27%324,500
Mar 3, 202511.4211.6711.1811.1911.19-3.53%370,900
Feb 28, 202511.5811.7311.2311.6011.60-0.60%617,700
Feb 27, 202511.7211.9711.6011.6711.670.09%268,426
Feb 26, 202511.5611.9311.5611.6611.660.60%313,508
Feb 25, 202511.6911.8511.3611.5911.59-1.61%314,543
Feb 24, 202511.1011.8411.1011.7811.785.18%437,800
Feb 21, 202511.1911.3411.0011.2011.200.36%284,736
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