NFI Group Inc. - NFI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.74	13.64	13.64	13.82	13.6	125,198
December 03, 2025	13.51	13.71	13.71	13.75	13.51	90,900
December 02, 2025	13.69	13.62	13.62	13.69	13.37	128,439
December 01, 2025	13.62	13.57	13.57	13.85	13.56	188,645
November 28, 2025	13.7	13.75	13.75	13.91	13.66	257,243
November 27, 2025	13.75	13.63	13.63	13.77	13.6	39,150
November 26, 2025	13.59	13.68	13.68	13.8	13.41	137,719
November 25, 2025	13.09	13.47	13.47	13.51	13.09	129,300
November 24, 2025	13.64	13.12	13.12	13.64	13.1	237,300
November 21, 2025	13.04	13.35	13.35	13.43	13.04	125,269
November 20, 2025	13.39	13.01	13.01	13.62	12.96	194,400
November 19, 2025	13	13.22	13.22	13.23	12.96	137,900
November 18, 2025	13.04	13.04	13.04	13.1	12.9	120,323
November 17, 2025	13.11	13.04	13.04	13.38	12.88	196,533
November 14, 2025	13.35	13.12	13.12	13.5	13.08	297,900
November 13, 2025	13.57	13.36	13.36	13.67	13.27	215,400
November 12, 2025	13.44	13.57	13.57	13.68	13.35	133,941
November 11, 2025	13.71	13.44	13.44	13.71	13.2	179,100
November 10, 2025	13.42	13.56	13.56	14.14	13.41	334,925
November 07, 2025	13	13.12	13.12	13.88	12.5	1.02M
November 06, 2025	14	13.77	13.77	14.15	13.64	254,805
November 05, 2025	14	14.08	14.08	14.39	14	281,300
November 04, 2025	14.04	14	14	14.23	13.87	144,800
November 03, 2025	14.25	14.28	14.28	14.3	13.84	256,849
October 31, 2025	13.86	14.34	14.34	14.35	13.75	227,200
October 30, 2025	13.89	13.86	13.86	14.06	13.8	158,432
October 29, 2025	14.13	13.98	13.98	14.23	13.86	182,613
October 28, 2025	14.14	13.98	13.98	14.16	13.92	153,300
October 27, 2025	13.75	13.95	13.95	13.96	13.75	148,800
October 24, 2025	13.83	13.73	13.73	13.94	13.71	191,733
October 23, 2025	14.17	13.91	13.91	14.17	13.88	109,747
October 22, 2025	13.98	14.06	14.06	14.18	13.68	172,423
October 21, 2025	13.68	14.02	14.02	14.04	13.53	708,224
October 20, 2025	14.5	13.82	13.82	14.51	13.78	441,015
October 17, 2025	14.32	14.43	14.43	14.49	14.21	170,130
October 16, 2025	14.75	14.46	14.46	14.93	14.44	202,719
October 15, 2025	14.93	14.75	14.75	14.95	14.73	135,445
October 14, 2025	14.9	14.85	14.85	15.04	14.82	182,700
October 10, 2025	15.39	14.94	14.94	15.39	14.92	206,123
October 09, 2025	15.69	15.43	15.43	15.74	15.35	130,628
October 08, 2025	15.24	15.65	15.65	15.68	15.11	330,500
October 07, 2025	15.22	15.3	15.3	15.35	15	413,800
October 06, 2025	15.57	15.24	15.24	15.68	15.1	477,817
October 03, 2025	15.46	15.72	15.72	15.75	15.45	265,328
October 02, 2025	15.65	15.36	15.36	15.68	15.03	258,600
October 01, 2025	15.09	15.62	15.62	15.7	14.72	1.76M
September 30, 2025	15.46	14.75	14.75	15.46	14.72	678,800
September 29, 2025	16.33	15.39	15.39	16.54	15.35	986,700
September 26, 2025	15.75	16.17	16.17	16.43	14.87	1.33M
September 25, 2025	16.85	17.03	17.03	17.07	16.6	168,630
September 24, 2025	17.04	16.88	16.88	17.26	16.74	164,127
September 23, 2025	17.7	17.01	17.01	17.81	17	299,600
September 22, 2025	17.67	17.62	17.62	17.83	17.44	257,204
September 19, 2025	18.64	17.75	17.75	18.64	17.74	1.71M
September 18, 2025	18.31	18.37	18.37	18.75	18.27	149,200
September 17, 2025	18.3	18.26	18.26	18.58	18.13	121,600
September 16, 2025	18.28	18.26	18.26	18.59	18.12	92,544
September 15, 2025	18.12	18.16	18.16	18.31	18.04	155,618
September 12, 2025	18.3	17.98	17.98	18.31	17.81	200,106
September 11, 2025	18.2	18.31	18.31	18.53	18.2	168,725

NFI Group Inc. (NFI.TO) TSX