NFI Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	19.200	19.400	19.050	19.190	19.190	96,600
2024-08-21	19.070	19.200	18.970	19.160	19.160	105,500
2024-08-20	19.000	19.200	18.920	19.170	19.170	164,400
2024-08-19	18.730	19.050	18.690	19.000	19.000	124,100
2024-08-16	18.360	18.800	18.330	18.720	18.720	141,800
2024-08-15	18.170	18.470	18.100	18.420	18.420	159,200
2024-08-14	18.190	18.350	18.020	18.120	18.120	530,700
2024-08-13	18.470	18.550	18.030	18.320	18.320	256,800
2024-08-12	18.810	18.990	18.240	18.500	18.500	287,500
2024-08-09	19.100	19.110	18.850	19.000	19.000	134,300
2024-08-08	18.760	19.300	18.550	19.160	19.160	212,800
2024-08-07	18.980	18.990	18.490	18.750	18.750	211,600
2024-08-06	18.340	19.100	18.200	18.830	18.830	422,600
2024-08-02	18.700	19.210	18.300	18.850	18.850	449,000
2024-08-01	18.150	19.300	18.150	19.080	19.080	1,155,900
2024-07-31	16.860	17.390	16.860	17.150	17.150	368,900
2024-07-30	16.850	16.960	16.680	16.820	16.820	305,400
2024-07-29	16.660	16.870	16.600	16.840	16.840	147,500
2024-07-26	16.510	16.820	16.510	16.650	16.650	147,100
2024-07-25	16.070	16.720	16.030	16.500	16.500	202,300
2024-07-24	16.610	16.720	16.210	16.230	16.230	178,300
2024-07-23	16.740	16.950	16.680	16.770	16.770	168,900
2024-07-22	16.630	16.850	16.450	16.740	16.740	180,900
2024-07-19	16.490	16.750	16.390	16.570	16.570	208,600
2024-07-18	16.610	16.610	16.250	16.570	16.570	233,000
2024-07-17	16.470	16.690	16.470	16.600	16.600	214,600
2024-07-16	16.420	16.650	16.420	16.640	16.640	219,300
2024-07-15	16.250	16.520	16.170	16.520	16.520	385,500
2024-07-12	16.170	16.410	16.100	16.250	16.250	221,100
2024-07-11	15.690	16.150	15.670	16.000	16.000	363,000
2024-07-10	16.310	16.410	15.500	15.550	15.550	510,400
2024-07-09	16.790	16.790	16.370	16.380	16.380	103,600
2024-07-08	16.500	16.750	16.480	16.690	16.690	166,800
2024-07-05	16.470	16.570	16.360	16.470	16.470	104,200
2024-07-04	16.300	16.600	16.300	16.470	16.470	90,100
2024-07-03	16.200	16.340	16.170	16.290	16.290	87,700
2024-07-02	15.930	16.170	15.840	16.170	16.170	181,100
2024-06-28	15.780	15.950	15.670	15.840	15.840	252,200
2024-06-27	15.410	15.820	15.350	15.620	15.620	167,900
2024-06-26	15.630	15.790	15.420	15.440	15.440	89,100
2024-06-25	15.580	15.900	15.400	15.670	15.670	152,600
2024-06-24	15.420	15.450	15.080	15.380	15.380	134,500
2024-06-21	15.600	15.790	15.260	15.320	15.320	2,233,900
2024-06-20	15.890	16.020	15.540	15.600	15.600	323,600
2024-06-19	15.820	16.060	15.800	15.910	15.910	63,900
2024-06-18	15.760	16.070	15.700	15.870	15.870	187,900
2024-06-17	15.840	16.070	15.580	15.820	15.820	218,600
2024-06-14	15.800	16.020	15.700	15.960	15.960	139,200
2024-06-13	16.200	16.300	15.920	15.950	15.950	306,200
2024-06-12	16.650	16.650	16.220	16.250	16.250	258,000
2024-06-11	16.520	16.690	16.200	16.530	16.530	197,600
2024-06-10	16.210	16.870	16.150	16.530	16.530	693,600
2024-06-07	16.370	16.530	16.180	16.350	16.350	181,800
2024-06-06	16.080	16.530	16.080	16.490	16.490	207,200
2024-06-05	16.380	16.390	16.100	16.300	16.300	146,500
2024-06-04	16.080	16.440	15.850	16.220	16.220	378,800
2024-06-03	15.570	16.130	15.450	16.000	16.000	305,400
2024-05-31	15.400	15.750	15.280	15.480	15.480	494,200
2024-05-30	15.250	15.490	15.230	15.360	15.360	87,500
2024-05-29	15.060	15.280	14.970	15.200	15.200	788,400

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-28	0.0530 CAD
2022-06-29	0.0530 CAD
2022-03-30	0.0530 CAD
2021-12-30	0.2130 CAD
2021-09-29	0.2130 CAD
2021-06-29	0.2130 CAD
2021-03-30	0.2130 CAD
2020-12-30	0.2130 CAD
2020-09-29	0.2130 CAD
2020-06-29	0.2130 CAD
2020-03-30	0.2130 CAD
2019-12-30	0.4250 CAD
2019-09-27	0.4250 CAD
2019-06-27	0.4250 CAD
2019-03-28	0.4250 CAD

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