NFI Group Inc. (TSX:NFI)
Canada · Delayed Price · Currency is CAD 24.40
-1.26 (-4.91%)
Oct 30, 2026, 4:00 PM EDT
NFI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.44 | 25.88 | 24.23 | 24.40 | 24.40 | -4.91% | 574,767 |
| Oct 29, 2026 | 25.43 | 25.86 | 25.40 | 25.66 | 25.66 | 1.06% | 243,309 |
| Oct 28, 2026 | 25.43 | 25.48 | 24.93 | 25.39 | 25.39 | -0.70% | 278,467 |
| Oct 27, 2026 | 25.24 | 25.64 | 25.12 | 25.57 | 25.57 | 1.71% | 122,029 |
| Oct 26, 2026 | 24.87 | 25.49 | 24.87 | 25.14 | 25.14 | 0.56% | 146,683 |
| Oct 23, 2026 | 24.99 | 25.19 | 24.73 | 25.00 | 25.00 | -0.99% | 306,393 |
| Oct 22, 2026 | 25.89 | 25.90 | 24.98 | 25.25 | 25.25 | -2.77% | 228,116 |
| Oct 21, 2026 | 25.38 | 26.08 | 25.12 | 25.97 | 25.97 | 2.65% | 217,174 |
| Oct 20, 2026 | 25.42 | 25.42 | 25.04 | 25.30 | 25.30 | -0.12% | 178,907 |
| Oct 19, 2026 | 25.49 | 25.49 | 24.91 | 25.33 | 25.33 | 0.04% | 210,052 |
| Oct 16, 2026 | 25.41 | 25.78 | 25.22 | 25.32 | 25.32 | -0.47% | 207,552 |
| Oct 15, 2026 | 25.54 | 25.60 | 25.17 | 25.44 | 25.44 | -0.55% | 153,351 |
| Oct 14, 2026 | 26.09 | 26.19 | 25.33 | 25.58 | 25.58 | -2.66% | 220,487 |
| Oct 13, 2026 | 25.61 | 26.39 | 25.46 | 26.28 | 26.28 | 2.46% | 404,773 |
| 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 |