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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.64	18.5	18.5	18.79	18.46	88,000
September 04, 2025	18.92	18.58	18.58	18.92	18.46	56,979
September 03, 2025	18.17	18.84	18.84	18.86	18.17	157,000
September 02, 2025	18.32	18.21	18.21	18.32	17.93	333,430
August 29, 2025	18.24	18.44	18.44	18.52	18.14	122,700
August 28, 2025	18.26	18.3	18.3	18.46	18.24	103,600
August 27, 2025	18.32	18.27	18.27	18.49	18.24	207,300
August 26, 2025	18.53	18.36	18.36	18.65	18.23	129,437
August 25, 2025	18.76	18.51	18.51	18.78	18.47	127,600
August 22, 2025	18.69	18.82	18.82	19.02	18.6	159,800
August 21, 2025	18.39	18.61	18.61	18.62	18.32	53,000
August 20, 2025	18.6	18.44	18.44	18.64	18.4	134,436
August 19, 2025	19.14	18.74	18.74	19.19	18.72	76,635
August 18, 2025	18.64	19.12	19.12	19.14	18.57	263,826
August 15, 2025	19.04	18.79	18.79	19.16	18.71	87,420
August 14, 2025	18.79	19.18	19.18	19.22	18.49	125,800
August 13, 2025	19.1	18.93	18.93	19.27	18.92	111,500
August 12, 2025	18.59	19.15	19.15	19.18	18.5	144,700
August 11, 2025	18.37	18.48	18.48	18.67	18.37	134,100
August 08, 2025	18.36	18.42	18.42	18.54	18.03	134,200
August 07, 2025	18.07	18.34	18.34	18.36	17.94	110,939
August 06, 2025	18	18.05	18.05	18.42	17.77	183,203
August 05, 2025	18.9	18.06	18.06	18.95	17.94	350,715
August 01, 2025	17.74	18.69	18.69	18.92	16.77	666,900
July 31, 2025	19.22	19.1	19.1	19.46	19.02	170,252
July 30, 2025	18.9	19.02	19.02	19.27	18.85	151,100
July 29, 2025	19.8	18.98	18.98	19.89	18.96	254,818
July 28, 2025	19.68	19.85	19.85	19.9	19.44	311,874
July 25, 2025	19.44	19.68	19.68	19.7	19.23	274,500
July 24, 2025	19	19.44	19.44	19.45	19	259,446
July 23, 2025	19.17	19.16	19.16	19.25	19.02	110,300
July 22, 2025	18.86	19.12	19.12	19.16	18.86	268,927
July 21, 2025	18.8	19	19	19.02	18.76	240,913
July 18, 2025	19.02	18.85	18.85	19.37	18.85	186,124
July 17, 2025	18.75	19.11	19.11	19.41	18.7	561,700
July 16, 2025	18.41	18.31	18.31	18.74	18.2	272,300
July 15, 2025	18.18	18.54	18.54	18.66	18.18	203,733
July 14, 2025	18.15	18.19	18.19	18.49	18.12	196,300
July 11, 2025	18.36	18.34	18.34	18.69	18.18	211,100
July 10, 2025	18.31	18.5	18.5	18.72	18.31	247,000
July 09, 2025	17.88	18.36	18.36	18.51	17.85	325,730
July 08, 2025	18.7	17.95	17.95	18.73	17.87	282,300
July 07, 2025	18.59	18.68	18.68	18.73	18.45	203,102
July 04, 2025	18.58	18.6	18.6	18.7	18.43	96,314
July 03, 2025	18.4	18.6	18.6	18.73	18.3	469,200
July 02, 2025	18.1	18.49	18.49	18.57	18.1	454,300
June 30, 2025	17.59	18.04	18.04	18.11	17.5	280,416
June 27, 2025	17.05	17.51	17.51	17.61	17.05	687,300
June 26, 2025	17.16	17.23	17.23	17.39	17.16	113,800
June 25, 2025	17.01	17.15	17.15	17.17	16.98	319,000
June 24, 2025	17.18	17.14	17.14	17.33	17.11	185,133
June 23, 2025	16.57	17.11	17.11	17.16	16.56	332,743
June 20, 2025	16.04	16.54	16.54	16.72	16.04	471,344
June 19, 2025	15.74	16.04	16.04	16.1	15.74	70,949
June 18, 2025	15.84	15.93	15.93	16.26	15.75	258,016
June 17, 2025	15.46	15.9	15.9	15.92	15.46	156,416
June 16, 2025	15.69	15.69	15.69	16.12	15.64	272,400
June 13, 2025	15.62	15.34	15.34	15.71	15.24	161,020
June 12, 2025	15.58	15.69	15.69	15.85	15.5	148,305
June 11, 2025	15.35	15.72	15.72	15.88	15.35	212,183

NFI Group Inc. (NFI.TO) TSX