NFI Group Inc. (TSX:NFI)
Canada · Delayed Price · Currency is CAD 25.65
+0.24 (0.94%)
Oct 9, 2026, 4:00 PM EST
NFI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.46 | 25.67 | 25.07 | 25.65 | 25.65 | 0.94% | 313,664 |
| Oct 8, 2026 | 25.25 | 25.51 | 24.70 | 25.41 | 25.41 | 1.19% | 295,993 |
| Oct 7, 2026 | 24.65 | 25.35 | 24.58 | 25.11 | 25.11 | 0.32% | 185,127 |
| Oct 6, 2026 | 25.51 | 25.75 | 24.87 | 25.03 | 25.03 | -0.87% | 115,305 |
| Oct 5, 2026 | 25.18 | 25.59 | 24.94 | 25.25 | 25.25 | - | 195,104 |
| Oct 2, 2026 | 24.77 | 25.64 | 24.71 | 25.25 | 25.25 | 2.19% | 258,999 |
| Oct 1, 2026 | 24.50 | 24.87 | 24.01 | 24.71 | 24.71 | 0.61% | 167,705 |
| Sep 30, 2026 | 24.65 | 24.98 | 24.19 | 24.56 | 24.56 | -0.28% | 230,101 |
| Sep 29, 2026 | 24.42 | 24.69 | 23.81 | 24.63 | 24.63 | 2.84% | 362,557 |
| Sep 28, 2026 | 23.95 | 24.15 | 23.74 | 23.95 | 23.95 | -0.21% | 117,889 |
| Sep 25, 2026 | 24.19 | 24.34 | 23.86 | 24.00 | 24.00 | -0.95% | 159,668 |
| Sep 24, 2026 | 23.51 | 24.34 | 23.35 | 24.23 | 24.23 | 2.45% | 156,327 |
| Sep 23, 2026 | 23.95 | 24.28 | 23.63 | 23.65 | 23.65 | -1.70% | 92,560 |
| Sep 22, 2026 | 23.88 | 24.50 | 23.82 | 24.06 | 24.06 | 1.31% | 190,141 |
| Sep 21, 2026 | 23.85 | 23.85 | 23.40 | 23.75 | 23.75 | 0.55% | 168,749 |
| Sep 18, 2026 | 23.58 | 23.98 | 23.54 | 23.62 | 23.62 | -0.30% | 374,133 |
| Sep 17, 2026 | 24.00 | 24.25 | 23.63 | 23.69 | 23.69 | -0.55% | 289,414 |
| Sep 16, 2026 | 23.29 | 24.00 | 23.05 | 23.82 | 23.82 | 2.14% | 143,308 |
| Sep 15, 2026 | 23.51 | 23.51 | 23.03 | 23.32 | 23.32 | -0.43% | 136,794 |
| Sep 14, 2026 | 23.28 | 23.61 | 23.23 | 23.42 | 23.42 | -0.38% | 111,781 |
| Sep 11, 2026 | 23.74 | 23.92 | 23.42 | 23.51 | 23.51 | -0.42% | 174,885 |
| Sep 10, 2026 | 23.31 | 23.64 | 23.12 | 23.61 | 23.61 | 1.24% | 195,372 |
| Sep 9, 2026 | 23.70 | 23.73 | 23.11 | 23.32 | 23.32 | -2.06% | 180,095 |
| Sep 8, 2026 | 24.48 | 24.63 | 23.59 | 23.81 | 23.81 | -2.02% | 248,767 |
| Sep 4, 2026 | 24.02 | 24.47 | 23.85 | 24.30 | 24.30 | 1.59% | 204,491 |
| Sep 3, 2026 | 23.43 | 24.24 | 23.12 | 23.92 | 23.92 | 2.88% | 276,105 |
| Sep 2, 2026 | 22.95 | 23.32 | 22.66 | 23.25 | 23.25 | 1.40% | 205,954 |
| Sep 1, 2026 | 23.11 | 23.47 | 22.92 | 22.93 | 22.93 | -1.38% | 1,014,925 |
| Aug 31, 2026 | 22.72 | 23.60 | 22.52 | 23.25 | 23.25 | 3.10% | 766,156 |
| Aug 28, 2026 | 22.73 | 22.73 | 22.26 | 22.55 | 22.55 | -0.13% | 312,340 |
| Aug 27, 2026 | 22.37 | 22.66 | 22.26 | 22.58 | 22.58 | 1.39% | 166,520 |
| Aug 26, 2026 | 22.21 | 22.28 | 22.14 | 22.27 | 22.27 | 0.13% | 317,416 |
| Aug 25, 2026 | 22.34 | 22.63 | 22.21 | 22.24 | 22.24 | -0.22% | 243,030 |
| Aug 24, 2026 | 22.92 | 23.08 | 21.99 | 22.29 | 22.29 | -3.42% | 368,415 |
| Aug 21, 2026 | 23.30 | 23.34 | 23.00 | 23.08 | 23.08 | -0.94% | 228,470 |
| Aug 20, 2026 | 23.63 | 23.88 | 23.24 | 23.30 | 23.30 | -1.31% | 226,961 |
| Aug 19, 2026 | 23.41 | 23.69 | 23.31 | 23.61 | 23.61 | 0.68% | 305,683 |
| Aug 18, 2026 | 24.08 | 24.08 | 23.33 | 23.45 | 23.45 | -2.66% | 224,150 |
| Aug 17, 2026 | 24.62 | 24.62 | 23.71 | 24.09 | 24.09 | -1.19% | 411,755 |
| Aug 14, 2026 | 24.47 | 24.76 | 24.21 | 24.38 | 24.38 | -0.89% | 292,829 |
| Aug 13, 2026 | 25.04 | 25.11 | 24.28 | 24.60 | 24.60 | -1.44% | 342,971 |
| Aug 12, 2026 | 25.37 | 25.66 | 24.93 | 24.96 | 24.96 | -1.23% | 453,049 |
| Aug 11, 2026 | 24.53 | 25.31 | 24.53 | 25.27 | 25.27 | 1.94% | 183,231 |
| Aug 10, 2026 | 25.50 | 26.40 | 24.48 | 24.79 | 24.79 | -0.76% | 367,978 |
| Aug 7, 2026 | 26.00 | 26.39 | 24.31 | 24.98 | 24.98 | 0.48% | 411,940 |
| Aug 6, 2026 | 25.01 | 25.46 | 24.59 | 24.86 | 24.86 | -1.04% | 234,686 |
| Aug 5, 2026 | 25.15 | 25.52 | 25.11 | 25.12 | 25.12 | -0.55% | 209,586 |
| Aug 4, 2026 | 25.35 | 25.73 | 24.98 | 25.26 | 25.26 | 0.16% | 251,395 |
| Jul 31, 2026 | 25.25 | 25.62 | 25.03 | 25.22 | 25.22 | -0.12% | 230,552 |
| Jul 30, 2026 | 25.23 | 25.72 | 24.91 | 25.25 | 25.25 | -0.28% | 214,376 |