NFI Group Inc. NFI
TSX · Canada · Producer Manufacturing
CAD 24.71+0.15 (+0.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24.71 | +0.61% | CAD 24.50 | CAD 24.87 | CAD 24.01 | 167.70K |
| 2026-09-30 | CAD 24.56 | -0.28% | CAD 24.65 | CAD 24.98 | CAD 24.19 | 230.10K |
| 2026-09-29 | CAD 24.63 | +2.84% | CAD 24.42 | CAD 24.69 | CAD 23.81 | 362.60K |
| 2026-09-28 | CAD 23.95 | -0.21% | CAD 23.95 | CAD 24.15 | CAD 23.74 |
| 117.90K |
| 2026-09-25 | CAD 24.00 | -0.95% | CAD 24.19 | CAD 24.34 | CAD 23.86 | 159.70K |
| 2026-09-24 | CAD 24.23 | +2.45% | CAD 23.51 | CAD 24.34 | CAD 23.35 | 156.30K |
| 2026-09-23 | CAD 23.65 | -1.70% | CAD 23.95 | CAD 24.28 | CAD 23.63 | 92.60K |
| 2026-09-22 | CAD 24.06 | +1.31% | CAD 23.88 | CAD 24.50 | CAD 23.82 | 190.10K |
| 2026-09-21 | CAD 23.75 | +0.55% | CAD 23.85 | CAD 23.85 | CAD 23.40 | 168.70K |
| 2026-09-18 | CAD 23.62 | -0.30% | CAD 23.58 | CAD 23.98 | CAD 23.54 | 374.10K |
| 2026-09-17 | CAD 23.69 | -0.55% | CAD 24.00 | CAD 24.25 | CAD 23.63 | 289.40K |
| 2026-09-16 | CAD 23.82 | +2.14% | CAD 23.29 | CAD 24.00 | CAD 23.05 | 143.30K |
| 2026-09-15 | CAD 23.32 | -0.43% | CAD 23.51 | CAD 23.51 | CAD 23.03 | 136.80K |
| 2026-09-14 | CAD 23.42 | -0.38% | CAD 23.28 | CAD 23.61 | CAD 23.23 | 111.80K |
| 2026-09-11 | CAD 23.51 | -0.42% | CAD 23.74 | CAD 23.92 | CAD 23.42 | 174.90K |
| 2026-09-10 | CAD 23.61 | +1.24% | CAD 23.31 | CAD 23.64 | CAD 23.12 | 200.00K |
| 2026-09-09 | CAD 23.32 | -2.06% | CAD 23.70 | CAD 23.73 | CAD 23.11 | 184.70K |
| 2026-09-08 | CAD 23.81 | -2.02% | CAD 24.48 | CAD 24.63 | CAD 23.59 | 248.80K |
| 2026-09-04 | CAD 24.30 | +1.59% | CAD 24.02 | CAD 24.47 | CAD 23.85 | 204.50K |
| 2026-09-03 | CAD 23.92 | +2.88% | CAD 23.43 | CAD 24.24 | CAD 23.12 | 276.10K |
| 2026-09-02 | CAD 23.25 | +1.40% | CAD 22.95 | CAD 23.32 | CAD 22.66 | 206.00K |
| 2026-09-01 | CAD 22.93 | -1.38% | CAD 23.11 | CAD 23.47 | CAD 22.92 | 1.01M |
| 2026-08-31 | CAD 23.25 | +3.10% | CAD 22.72 | CAD 23.60 | CAD 22.52 | 766.20K |
| 2026-08-28 | CAD 22.55 | -0.13% | CAD 22.73 | CAD 22.73 | CAD 22.26 | 312.30K |
| 2026-08-27 | CAD 22.58 | +1.39% | CAD 22.37 | CAD 22.66 | CAD 22.26 | 166.50K |
| 2026-08-26 | CAD 22.27 | +0.13% | CAD 22.21 | CAD 22.28 | CAD 22.14 | 317.40K |
| 2026-08-25 | CAD 22.24 | -0.22% | CAD 22.34 | CAD 22.63 | CAD 22.21 | 243.00K |
| 2026-08-24 | CAD 22.29 | -3.42% | CAD 22.92 | CAD 23.08 | CAD 21.99 | 368.40K |
| 2026-08-21 | CAD 23.08 | -0.94% | CAD 23.30 | CAD 23.34 | CAD 23.00 | 228.50K |
| 2026-08-20 | CAD 23.30 | -1.31% | CAD 23.63 | CAD 23.88 | CAD 23.24 | 227.00K |
| 2026-08-19 | CAD 23.61 | +0.68% | CAD 23.41 | CAD 23.69 | CAD 23.31 | 305.70K |
| 2026-08-18 | CAD 23.45 | -2.66% | CAD 24.08 | CAD 24.08 | CAD 23.33 | 224.20K |
| 2026-08-17 | CAD 24.09 | -1.19% | CAD 24.62 | CAD 24.62 | CAD 23.71 | 411.80K |
| 2026-08-14 | CAD 24.38 | -0.89% | CAD 24.47 | CAD 24.76 | CAD 24.21 | 292.80K |
| 2026-08-13 | CAD 24.60 | -1.44% | CAD 25.04 | CAD 25.11 | CAD 24.28 | 343.00K |
| 2026-08-12 | CAD 24.96 | -1.23% | CAD 25.37 | CAD 25.66 | CAD 24.93 | 453.00K |
| 2026-08-11 | CAD 25.27 | +1.94% | CAD 24.53 | CAD 25.31 | CAD 24.53 | 183.20K |
| 2026-08-10 | CAD 24.79 | -0.76% | CAD 25.50 | CAD 26.40 | CAD 24.48 | 368.00K |
| 2026-08-07 | CAD 24.98 | +0.48% | CAD 26.00 | CAD 26.39 | CAD 24.31 | 411.90K |
| 2026-08-06 | CAD 24.86 | -1.04% | CAD 25.01 | CAD 25.46 | CAD 24.59 | 234.70K |
| 2026-08-05 | CAD 25.12 | -0.55% | CAD 25.15 | CAD 25.52 | CAD 25.11 | 209.60K |
| 2026-08-04 | CAD 25.26 | +0.16% | CAD 25.35 | CAD 25.73 | CAD 24.98 | 251.40K |
| 2026-07-31 | CAD 25.22 | -0.12% | CAD 25.25 | CAD 25.62 | CAD 25.03 | 230.60K |
| 2026-07-30 | CAD 25.25 | -0.28% | CAD 25.23 | CAD 25.72 | CAD 24.91 | 214.40K |
| 2026-07-29 | CAD 25.32 | -2.69% | CAD 25.92 | CAD 25.97 | CAD 25.25 | 249.20K |
| 2026-07-28 | CAD 26.02 | +0.66% | CAD 25.89 | CAD 26.16 | CAD 25.78 | 135.00K |
| 2026-07-27 | CAD 25.85 | +0.86% | CAD 25.65 | CAD 25.98 | CAD 25.06 | 190.30K |
| 2026-07-24 | CAD 25.63 | -0.08% | CAD 25.57 | CAD 25.93 | CAD 25.36 | 161.90K |
| 2026-07-23 | CAD 25.65 | -0.54% | CAD 25.62 | CAD 25.98 | CAD 25.51 | 234.10K |
| 2026-07-22 | CAD 25.79 | +0.08% | CAD 25.85 | CAD 26.35 | CAD 25.65 | 354.90K |
| 2026-07-21 | CAD 25.77 | +2.75% | CAD 25.13 | CAD 25.86 | CAD 25.04 | 217.30K |
| 2026-07-20 | CAD 25.08 | -1.65% | CAD 25.50 | CAD 25.50 | CAD 24.99 | 223.90K |
| 2026-07-17 | CAD 25.50 | -0.58% | CAD 25.48 | CAD 25.80 | CAD 25.19 | 616.90K |
| 2026-07-16 | CAD 25.65 | -0.47% | CAD 25.77 | CAD 25.84 | CAD 25.32 | 253.30K |
| 2026-07-15 | CAD 25.77 | +2.79% | CAD 25.14 | CAD 25.86 | CAD 24.85 | 291.60K |
| 2026-07-14 | CAD 25.07 | +0.68% | CAD 24.90 | CAD 25.17 | CAD 24.74 | 322.50K |
| 2026-07-13 | CAD 24.90 | +1.47% | CAD 24.55 | CAD 24.98 | CAD 24.36 | 263.10K |
| 2026-07-10 | CAD 24.54 | +1.95% | CAD 23.92 | CAD 24.65 | CAD 23.77 | 474.00K |
| 2026-07-09 | CAD 24.07 | +5.20% | CAD 22.79 | CAD 24.20 | CAD 22.79 | 271.30K |
| 2026-07-08 | CAD 22.88 | -2.14% | CAD 23.15 | CAD 23.22 | CAD 22.56 | 249.20K |
| 2026-07-07 | CAD 23.38 | -1.10% | CAD 23.94 | CAD 23.95 | CAD 23.18 | 147.30K |
| 2026-07-06 | CAD 23.64 | -0.25% | CAD 23.43 | CAD 23.80 | CAD 23.39 | 137.00K |
| 2026-07-03 | CAD 23.70 | +2.07% | CAD 23.31 | CAD 23.84 | CAD 23.20 | 47.00K |
| 2026-07-02 | CAD 23.22 | -2.52% | CAD 23.90 | CAD 24.04 | CAD 23.21 | 224.50K |
| 2026-06-30 | CAD 23.82 | -2.14% | CAD 24.39 | CAD 24.39 | CAD 23.70 | 222.10K |
| 2026-06-29 | CAD 24.34 | +1.46% | CAD 24.05 | CAD 24.50 | CAD 23.98 | 432.50K |
| 2026-06-26 | CAD 23.99 | +2.09% | CAD 23.32 | CAD 24.01 | CAD 23.32 | 244.80K |
| 2026-06-25 | CAD 23.50 | +2.40% | CAD 22.99 | CAD 24.06 | CAD 22.85 | 378.40K |
| 2026-06-24 | CAD 22.95 | -0.65% | CAD 22.96 | CAD 23.43 | CAD 22.72 | 201.90K |
| 2026-06-23 | CAD 23.10 | +2.58% | CAD 22.50 | CAD 23.20 | CAD 22.45 | 250.20K |
| 2026-06-22 | CAD 22.52 | -0.75% | CAD 22.64 | CAD 22.75 | CAD 22.30 | 78.00K |
| 2026-06-19 | CAD 22.69 | -0.40% | CAD 22.80 | CAD 22.94 | CAD 22.56 | 388.60K |
| 2026-06-18 | CAD 22.78 | +1.06% | CAD 22.52 | CAD 23.41 | CAD 22.52 | 295.00K |
| 2026-06-17 | CAD 22.54 | -2.38% | CAD 23.01 | CAD 23.63 | CAD 22.28 | 308.00K |
| 2026-06-16 | CAD 23.09 | +0.83% | CAD 22.96 | CAD 23.11 | CAD 22.78 | 108.90K |
| 2026-06-15 | CAD 22.90 | +1.28% | CAD 22.76 | CAD 23.00 | CAD 22.72 | 121.60K |
| 2026-06-12 | CAD 22.61 | +0.58% | CAD 22.63 | CAD 22.66 | CAD 22.31 | 143.60K |
| 2026-06-11 | CAD 22.48 | +1.12% | CAD 22.07 | CAD 22.61 | CAD 22.07 | 278.00K |
| 2026-06-10 | CAD 22.23 | -3.56% | CAD 23.03 | CAD 23.03 | CAD 22.03 | 418.60K |
| 2026-06-09 | CAD 23.05 | +3.32% | CAD 22.46 | CAD 23.05 | CAD 22.24 | 247.40K |
| 2026-06-08 | CAD 22.31 | -0.04% | CAD 22.32 | CAD 22.40 | CAD 22.05 | 115.40K |
| 2026-06-05 | CAD 22.32 | -1.72% | CAD 22.55 | CAD 22.61 | CAD 22.23 | 150.30K |
| 2026-06-04 | CAD 22.71 | +0.66% | CAD 22.68 | CAD 23.13 | CAD 22.67 | 85.50K |
| 2026-06-03 | CAD 22.56 | -2.13% | CAD 22.96 | CAD 23.00 | CAD 22.52 | 187.90K |
| 2026-06-02 | CAD 23.05 | -3.31% | CAD 23.51 | CAD 23.90 | CAD 22.87 | 355.10K |
| 2026-06-01 | CAD 23.84 | +2.76% | CAD 23.46 | CAD 24.00 | CAD 23.20 | 478.50K |
| 2026-05-29 | CAD 23.20 | +1.62% | CAD 22.94 | CAD 23.34 | CAD 22.74 | 478.80K |
| 2026-05-28 | CAD 22.83 | -1.98% | CAD 23.30 | CAD 23.48 | CAD 22.63 | 319.40K |
| 2026-05-27 | CAD 23.29 | +1.44% | CAD 22.97 | CAD 23.35 | CAD 22.75 | 226.00K |
| 2026-05-26 | CAD 22.96 | +0.48% | CAD 22.88 | CAD 23.00 | CAD 22.40 | 179.90K |