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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.43	18.37	18.37	18.43	18.15	283,266
February 19, 2026	18.65	18.44	18.44	18.65	18.27	177,429
February 18, 2026	17.88	18.76	18.76	18.89	17.88	678,112
February 17, 2026	17.5	17.95	17.95	18.13	17.5	281,742
February 13, 2026	17.37	17.88	17.88	17.95	17.25	160,440
February 12, 2026	17.5	17.23	17.23	17.51	17	143,700
February 11, 2026	17.29	17.43	17.43	17.5	17.02	296,819
February 10, 2026	17.4	17.3	17.3	17.57	17.23	99,686
February 09, 2026	17.47	17.16	17.16	17.47	17.06	127,539
February 06, 2026	17.5	17.5	17.5	17.56	17.02	159,519
February 05, 2026	17.41	17.36	17.36	17.61	17.02	187,100
February 04, 2026	17.65	17.65	17.65	17.9	17.32	197,100
February 03, 2026	17.31	17.53	17.53	17.65	16.95	278,221
February 02, 2026	16.47	17.06	17.06	17.17	16.32	245,438
January 30, 2026	16.62	16.54	16.54	16.83	16.41	170,715
January 29, 2026	16.92	16.85	16.85	17.05	16.42	266,800
January 28, 2026	16.89	16.66	16.66	17	16.61	139,299
January 27, 2026	16.86	16.95	16.95	17.02	16.76	153,403
January 26, 2026	16.75	16.89	16.89	16.97	16.41	192,500
January 23, 2026	16.51	16.68	16.68	16.82	16.51	106,300
January 22, 2026	16.89	16.67	16.67	16.89	16.62	72,800
January 21, 2026	16.65	16.81	16.81	16.88	16.47	184,323
January 20, 2026	17.32	16.72	16.72	17.32	16.63	174,911
January 19, 2026	16.65	17.19	17.19	17.22	16.54	145,800
January 16, 2026	17.23	16.62	16.62	17.23	16.62	159,600
January 15, 2026	16.91	17.27	17.27	17.45	16.67	285,800
January 14, 2026	16.73	16.91	16.91	17.19	16.68	360,906
January 13, 2026	16.5	16.76	16.76	16.8	16.48	350,740
January 12, 2026	16.12	16.47	16.47	16.47	16	223,300
January 09, 2026	15.77	16.11	16.11	16.29	15.69	226,200
January 08, 2026	15.37	15.75	15.75	15.77	15.18	827,800
January 07, 2026	15.72	15.49	15.49	15.94	15.49	457,204
January 06, 2026	15.98	15.81	15.81	16.03	15.72	374,738
January 05, 2026	16.12	15.84	15.84	16.28	15.79	334,200
January 02, 2026	15.67	16.1	16.1	16.3	15.67	472,803
December 31, 2025	15.56	15.52	15.52	15.61	15.26	224,043
December 30, 2025	15.64	15.67	15.67	15.91	15.64	142,300
December 29, 2025	15.69	15.73	15.73	16.06	15.62	172,200
December 23, 2025	15.35	15.88	15.88	15.95	15.29	1.23M
December 22, 2025	15.3	15.24	15.24	15.31	14.85	211,000
December 19, 2025	15.51	15.37	15.37	16.27	15.27	1.79M
December 18, 2025	14.53	15.5	15.5	15.95	14.52	858,028
December 17, 2025	14.4	14.46	14.46	14.7	14.2	224,540
December 16, 2025	13.64	14.46	14.46	15.24	13.2	616,700
December 15, 2025	13.15	12.88	12.88	13.15	12.81	155,000
December 12, 2025	13.15	13.14	13.14	13.4	13.08	183,710
December 11, 2025	13.4	13.18	13.18	13.49	13.08	151,300
December 10, 2025	13.46	13.4	13.4	13.54	13.25	226,719
December 09, 2025	13.43	13.49	13.49	13.7	13.38	190,000
December 08, 2025	13.5	13.51	13.51	13.65	13.48	116,300
December 05, 2025	13.66	13.51	13.51	13.7	13.48	112,800
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

NFI Group Inc. (NFI.TO) TSX