Skip to main content
logo
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
23.31
+0.76 (3.35%)
Aug 31, 2026, 10:19 AM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202622.7322.7322.2622.5522.55-0.13%312,340
Aug 27, 202622.3722.6622.2622.5822.581.39%166,520
Aug 26, 202622.2122.2822.1422.2722.270.13%317,516
Aug 25, 202622.3422.6322.2122.2422.24-0.22%243,030
Aug 24, 202622.9223.0821.9922.2922.29-3.42%368,415
Aug 21, 202623.3023.3423.0023.0823.08-0.94%228,470
Aug 20, 202623.6323.8823.2423.3023.30-1.31%226,961
Aug 19, 202623.4123.6923.3123.6123.610.68%305,683
Aug 18, 202624.0824.0823.3323.4523.45-2.66%224,150
Aug 17, 202624.6224.6223.7124.0924.09-1.19%411,755
Aug 14, 202624.4724.7624.2124.3824.38-0.89%292,829
Aug 13, 202625.0425.1124.2824.6024.60-1.44%342,971
Aug 12, 202625.3725.6624.9324.9624.96-1.23%453,049
Aug 11, 202624.5325.3124.5325.2725.271.94%183,231
Aug 10, 202625.5026.4024.4824.7924.79-0.76%367,978
Aug 7, 202626.0026.3924.3124.9824.980.48%411,940
Aug 6, 202625.0125.4624.5924.8624.86-1.04%234,686
Aug 5, 202625.1525.5225.1125.1225.12-0.55%209,586
Aug 4, 202625.3525.7324.9825.2625.260.16%251,395
Jul 31, 202625.2525.6225.0325.2225.22-0.12%230,552
Jul 30, 202625.2325.7224.9125.2525.25-0.28%214,376
Jul 29, 202625.9225.9725.2525.3225.32-2.69%249,241
Jul 28, 202625.8926.1625.7826.0226.020.66%134,963
Jul 27, 202625.6525.9825.0625.8525.850.86%190,336
Jul 24, 202625.5725.9325.3625.6325.63-0.08%161,905
Jul 23, 202625.6225.9825.5125.6525.65-0.54%234,092
Jul 22, 202625.8526.3525.6525.7925.790.08%354,876
Jul 21, 202625.1325.8625.0425.7725.772.75%217,285
Jul 20, 202625.5025.5024.9925.0825.08-1.65%223,912
Jul 17, 202625.4825.8025.1925.5025.50-0.58%616,879
Jul 16, 202625.7725.8425.3225.6525.65-0.47%253,267
Jul 15, 202625.1425.8624.8525.7725.772.79%291,555
Jul 14, 202624.9025.1724.7425.0725.070.68%322,481
Jul 13, 202624.5524.9824.3624.9024.901.47%263,123
Jul 10, 202623.9224.6523.7724.5424.541.95%473,971
Jul 9, 202622.7924.2022.7924.0724.075.20%271,300
Jul 8, 202623.1523.2222.5622.8822.88-2.14%249,215
Jul 7, 202623.9423.9523.1823.3823.38-1.10%147,315
Jul 6, 202623.4323.8023.3923.6423.64-0.25%137,042
Jul 3, 202623.3123.8423.2023.7023.702.07%47,007
Jul 2, 202623.9024.0423.2123.2223.22-2.52%223,373
Jun 30, 202624.3924.3923.7023.8223.82-2.14%222,105
Jun 29, 202624.0524.5023.9824.3424.341.46%432,503
Jun 26, 202623.3224.0123.3223.9923.992.09%244,765
Jun 25, 202622.9924.0622.8523.5023.502.40%378,380
Jun 24, 202622.9623.4322.7222.9522.95-0.65%201,868
Jun 23, 202622.5023.2022.4523.1023.102.58%250,183
Jun 22, 202622.6422.7522.3022.5222.52-0.75%78,011
Jun 19, 202622.8022.9422.5622.6922.69-0.40%388,596
Jun 18, 202622.5223.4122.5222.7822.781.06%295,040