NFI Group Inc. (NFI.TO) TSX

18.28

-0.45(-2.40%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.66	18.28	18.28	19	18.2	338,068
April 01, 2026	19.35	18.73	18.73	19.42	18.68	416,055
March 31, 2026	18.94	19.22	19.22	19.35	18.81	450,999
March 30, 2026	19.27	18.83	18.83	19.28	18.69	552,682
March 27, 2026	18.98	19.23	19.23	19.38	18.9	660,362
March 26, 2026	19.14	19.17	19.17	19.45	19.14	571,684
March 25, 2026	19.2	19.32	19.32	19.48	18.99	730,415
March 24, 2026	18.68	19	19	19.17	18.59	390,711
March 23, 2026	18.29	18.8	18.8	18.89	18.24	660,475
March 20, 2026	18.01	18.07	18.07	18.4	17.8	1.75M
March 19, 2026	18.08	18.1	18.1	18.22	17.55	306,927
March 18, 2026	18.84	18.36	18.36	18.87	18.27	467,960
March 17, 2026	17.9	18.87	18.87	18.98	17.59	1.22M
March 16, 2026	17.02	17.85	17.85	17.9	17.02	387,940
March 13, 2026	16.9	16.94	16.94	17.36	16.69	416,575
March 12, 2026	17.17	16.94	16.94	18.37	16.53	1.02M
March 11, 2026	15.74	15.89	15.89	15.93	15.31	771,419
March 10, 2026	16.15	15.82	15.82	16.38	15.78	420,921
March 09, 2026	16.14	16.12	16.12	16.19	15.45	269,432
March 06, 2026	16.76	16.47	16.47	16.76	16.42	146,936
March 05, 2026	16.71	16.92	16.92	17.19	16.63	342,300
March 04, 2026	16.95	16.81	16.81	17.19	16.68	278,098
March 03, 2026	16.83	16.94	16.94	17.06	16.15	290,094
March 02, 2026	16.89	16.85	16.85	16.96	16.52	640,600
February 27, 2026	17.26	17.05	17.05	17.41	16.97	647,800
February 26, 2026	17.64	17.4	17.4	17.64	17.31	115,947
February 25, 2026	17.87	17.52	17.52	17.91	17.33	121,908
February 24, 2026	18.11	17.95	17.95	18.2	17.9	120,100
February 23, 2026	18.13	18.11	18.11	18.26	18.01	156,224
February 20, 2026	18.43	18.37	0	18.43	18.15	283,300
February 19, 2026	18.65	18.44	0	18.65	18.27	177,429
February 18, 2026	17.88	18.76	0	18.89	17.88	678,112
February 17, 2026	17.5	17.95	0	18.13	17.5	281,742
February 13, 2026	17.37	17.88	0	17.95	17.25	161,300
February 12, 2026	17.5	17.23	0	17.51	17	143,700
February 11, 2026	17.29	17.43	0	17.5	17.02	296,819
February 10, 2026	17.4	17.3	0	17.57	17.23	100,400
February 09, 2026	17.47	17.16	0	17.47	17.06	127,539
February 06, 2026	17.5	17.5	0	17.56	17.02	159,519
February 05, 2026	17.41	17.36	0	17.61	17.02	187,100
February 04, 2026	17.65	17.65	0	17.9	17.32	197,100
February 03, 2026	17.31	17.53	0	17.65	16.95	278,221
February 02, 2026	16.47	17.06	0	17.17	16.32	245,438
January 30, 2026	16.62	16.54	0	16.83	16.41	170,715
January 29, 2026	16.92	16.85	0	17.05	16.42	266,800
January 28, 2026	16.89	16.66	0	17	16.61	139,299
January 27, 2026	16.86	16.95	0	17.02	16.76	153,403
January 26, 2026	16.75	16.89	0	16.97	16.41	192,500
January 23, 2026	16.51	16.68	0	16.82	16.51	106,300
January 22, 2026	16.89	16.67	0	16.89	16.62	72,800
January 21, 2026	16.65	16.81	0	16.88	16.47	184,323
January 20, 2026	17.32	16.72	0	17.32	16.63	174,911
January 19, 2026	16.65	17.19	0	17.22	16.54	145,800
January 16, 2026	17.23	16.62	0	17.23	16.62	159,600
January 15, 2026	16.91	17.27	0	17.45	16.67	285,800
January 14, 2026	16.73	16.91	0	17.19	16.68	360,906
January 13, 2026	16.5	16.76	0	16.8	16.48	350,740
January 12, 2026	16.12	16.47	0	16.47	16	223,300
January 09, 2026	15.77	16.11	0	16.29	15.69	226,200
January 08, 2026	15.37	15.75	0	15.77	15.18	827,800