Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NFI.TO stock page

NFI Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1625.41025.78025.23025.32025.320207,082
2026-10-1525.54025.60025.17025.44025.440153,400
2026-10-1426.09026.19025.33025.58025.580220,500
2026-10-1325.61026.39025.46026.28026.280404,800
2026-10-0925.46025.67025.07025.65025.650313,700
2026-10-0825.25025.51024.70025.41025.410295,300
2026-10-0724.65025.35024.58025.11025.110185,100
2026-10-0625.51025.75024.87025.03025.030115,300
2026-10-0525.18025.59024.94025.25025.250195,100
2026-10-0224.77025.64024.71025.25025.250259,000
2026-10-0124.50024.87024.01024.71024.710167,700
2026-09-3024.65024.98024.19024.56024.560230,100
2026-09-2924.42024.69023.81024.63024.630362,600
2026-09-2823.95024.15023.74023.95023.950117,900
2026-09-2524.19024.34023.86024.00024.000159,700
2026-09-2423.51024.34023.35024.23024.230156,300
2026-09-2323.95024.28023.63023.65023.65092,600
2026-09-2223.88024.50023.82024.06024.060190,100
2026-09-2123.85023.85023.40023.75023.750168,700
2026-09-1823.58023.98023.54023.62023.620374,100
2026-09-1724.00024.25023.63023.69023.690289,400
2026-09-1623.29024.00023.05023.82023.820143,300
2026-09-1523.51023.51023.03023.32023.320136,800
2026-09-1423.28023.61023.23023.42023.420111,800
2026-09-1123.74023.92023.42023.51023.510174,900
2026-09-1023.31023.64023.12023.61023.610200,000
2026-09-0923.70023.73023.11023.32023.320184,700
2026-09-0824.48024.63023.59023.81023.810248,800
2026-09-0424.02024.47023.85024.30024.300204,500
2026-09-0323.43024.24023.12023.92023.920276,100
2026-09-0222.95023.32022.66023.25023.250206,000
2026-09-0123.11023.47022.92022.93022.9301,014,900
2026-08-3122.72023.60022.52023.25023.250766,200
2026-08-2822.73022.73022.26022.55022.550312,300
2026-08-2722.37022.66022.26022.58022.580166,500
2026-08-2622.21022.28022.14022.27022.270317,400
2026-08-2522.34022.63022.21022.24022.240243,000
2026-08-2422.92023.08021.99022.29022.290368,400
2026-08-2123.30023.34023.00023.08023.080228,500
2026-08-2023.63023.88023.24023.30023.300227,000
2026-08-1923.41023.69023.31023.61023.610305,700
2026-08-1824.08024.08023.33023.45023.450224,200
2026-08-1724.62024.62023.71024.09024.090411,800
2026-08-1424.47024.76024.21024.38024.380292,800
2026-08-1325.04025.11024.28024.60024.600343,000
2026-08-1225.37025.66024.93024.96024.960453,000
2026-08-1124.53025.31024.53025.27025.270183,200
2026-08-1025.50026.40024.48024.79024.790368,000
2026-08-0726.00026.39024.31024.98024.980411,900
2026-08-0625.01025.46024.59024.86024.860234,700
2026-08-0525.15025.52025.11025.12025.120209,600
2026-08-0425.35025.73024.98025.26025.260251,400
2026-07-3125.25025.62025.03025.22025.220230,600
2026-07-3025.23025.72024.91025.25025.250214,400
2026-07-2925.92025.97025.25025.32025.320249,200
2026-07-2825.89026.16025.78026.02026.020135,000
2026-07-2725.65025.98025.06025.85025.850190,300
2026-07-2425.57025.93025.36025.63025.630161,900
2026-07-2325.62025.98025.51025.65025.650234,100
2026-07-2225.85026.35025.65025.79025.790354,900
Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-09-280.0530 CAD
2022-06-290.0530 CAD
2022-03-300.0530 CAD
2021-12-300.2130 CAD
2021-09-290.2130 CAD
2021-06-290.2130 CAD
2021-03-300.2130 CAD
2020-12-300.2130 CAD
2020-09-290.2130 CAD
2020-06-290.2130 CAD
2020-03-300.2130 CAD
2019-12-300.4250 CAD
2019-09-270.4250 CAD
2019-06-270.4250 CAD
2019-03-280.4250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.