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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NFI Group Inc. (NFI.TO) TSX