Skip to main content
logo
NFI Group Inc. (TSX:NFI)
Canada flag Canada · Delayed Price · Currency is CAD
25.08
-0.42 (-1.65%)
Jul 20, 2026, 4:00 PM EST

NFI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202623.0123.6322.2822.5422.54-2.38%308,036
Jun 16, 202622.9623.1122.7823.0923.090.83%108,852
Jun 15, 202622.7623.0022.7222.9022.901.28%121,574
Jun 12, 202622.6322.6622.3122.6122.610.58%143,568
Jun 11, 202622.0722.6122.0722.4822.481.12%278,046
Jun 10, 202623.0323.0322.0322.2322.23-3.56%418,613
Jun 9, 202622.4623.0522.2423.0523.053.32%247,367
Jun 8, 202622.3222.4022.0522.3122.31-0.04%115,412
Jun 5, 202622.5522.6122.2322.3222.32-1.72%150,323
Jun 4, 202622.6823.1322.6722.7122.710.66%85,505
Jun 3, 202622.9623.0022.5222.5622.56-2.13%187,932
Jun 2, 202623.5123.9022.8723.0523.05-3.31%355,120
Jun 1, 202623.4624.0023.2023.8423.842.76%478,465
May 29, 202622.9423.3422.7423.2023.201.62%478,837
May 28, 202623.3023.4822.6322.8322.83-1.98%319,399
May 27, 202622.9723.3522.7523.2923.291.44%225,992
May 26, 202622.8823.0022.4022.9622.960.48%179,932
May 25, 202622.0822.8522.0822.8522.853.82%169,344
May 22, 202620.7422.2620.7422.0122.016.07%473,383
May 21, 202620.2620.8920.1020.7520.752.32%317,582
May 20, 202620.0220.3619.9520.2820.281.35%264,443
May 19, 202620.7020.7019.9720.0120.01-3.80%415,549
May 15, 202621.0121.0520.6420.8020.80-1.23%174,309
May 14, 202621.0521.3120.9021.0621.060.29%134,811
May 13, 202620.7021.0720.5721.0021.000.91%235,672
May 12, 202620.4420.8920.1520.8120.811.41%271,226
May 11, 202621.4021.4220.1620.5220.52-4.11%518,777
May 8, 202620.7021.9820.3521.4021.40-0.51%872,573