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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.36	18.26	18.26	18.84	18.22	119,122
September 09, 2025	18.48	18.4	18.4	18.5	18.23	65,023
September 08, 2025	18.47	18.62	18.62	18.69	18.05	210,600
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

NFI Group Inc. (NFI.TO) TSX