NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.030	15.480	14.850	15.130	15.130	132,400
2024-05-27	15.030	15.370	14.800	15.170	15.170	61,900
2024-05-24	14.990	15.110	14.810	14.970	14.970	79,600
2024-05-23	15.610	15.640	14.940	14.940	14.940	137,700
2024-05-22	15.430	15.740	15.410	15.600	15.600	128,400
2024-05-21	15.990	16.000	15.540	15.570	15.570	109,800
2024-05-17	15.490	16.190	15.400	16.060	16.060	345,400
2024-05-16	15.700	15.700	15.270	15.500	15.500	137,800
2024-05-15	15.790	15.970	15.470	15.700	15.700	340,200
2024-05-14	15.330	15.890	14.900	15.840	15.840	433,300
2024-05-13	14.810	15.540	14.500	15.330	15.330	404,700
2024-05-10	14.060	14.830	13.940	14.830	14.830	398,800
2024-05-09	13.380	14.180	13.270	14.070	14.070	868,600
2024-05-08	13.120	13.350	13.010	13.350	13.350	154,400
2024-05-07	13.340	13.560	13.200	13.220	13.220	193,400
2024-05-06	13.140	13.840	13.140	13.310	13.310	317,100
2024-05-03	11.980	13.030	11.870	12.880	12.880	502,700
2024-05-02	11.220	11.310	11.160	11.280	11.280	89,200
2024-05-01	11.260	11.450	11.130	11.290	11.290	107,000
2024-04-30	11.200	11.400	11.200	11.300	11.300	73,200
2024-04-29	11.090	11.410	11.080	11.210	11.210	118,000
2024-04-26	11.220	11.280	11.060	11.080	11.080	62,000
2024-04-25	11.430	11.430	11.190	11.200	11.200	143,600
2024-04-24	11.350	11.570	11.250	11.460	11.460	57,000
2024-04-23	11.060	11.500	11.060	11.300	11.300	85,100
2024-04-22	11.110	11.220	10.980	11.050	11.050	156,100
2024-04-19	11.130	11.210	11.030	11.110	11.110	67,700
2024-04-18	11.020	11.230	10.990	11.180	11.180	77,900
2024-04-17	11.090	11.280	11.000	11.080	11.080	76,500
2024-04-16	11.400	11.400	10.890	11.060	11.060	124,700
2024-04-15	11.270	11.430	11.110	11.250	11.250	84,600
2024-04-12	11.500	11.680	11.120	11.300	11.300	161,000
2024-04-11	11.610	11.630	11.290	11.620	11.620	95,700
2024-04-10	11.800	11.860	11.620	11.620	11.620	78,400
2024-04-09	12.040	12.090	11.780	11.960	11.960	112,700
2024-04-08	12.120	12.210	11.960	12.060	12.060	99,500
2024-04-05	12.290	12.340	12.160	12.160	12.160	60,100
2024-04-04	12.620	12.620	12.290	12.300	12.300	64,400
2024-04-03	12.300	12.600	12.300	12.510	12.510	52,900
2024-04-02	12.880	12.910	12.530	12.540	12.540	76,500
2024-04-01	12.800	13.080	12.770	12.960	12.960	46,300
2024-03-28	13.320	13.340	12.850	12.870	12.870	120,800
2024-03-27	12.840	13.370	12.840	13.320	13.320	160,400
2024-03-26	12.200	12.910	12.150	12.810	12.810	140,100
2024-03-25	12.190	12.190	11.960	12.130	12.130	57,600
2024-03-22	12.390	12.390	12.080	12.080	12.080	66,400
2024-03-21	12.280	12.450	12.220	12.220	12.220	97,700
2024-03-20	12.260	12.410	12.190	12.290	12.290	70,000
2024-03-19	12.130	12.360	12.050	12.320	12.320	75,000
2024-03-18	12.140	12.140	11.920	12.030	12.030	55,800
2024-03-15	12.220	12.430	11.950	12.150	12.150	183,200
2024-03-14	12.260	12.460	12.110	12.180	12.180	96,700
2024-03-13	12.030	12.440	11.970	12.350	12.350	140,900
2024-03-12	11.680	12.290	11.650	12.150	12.150	158,600
2024-03-11	11.330	11.880	11.250	11.680	11.680	169,100
2024-03-08	11.500	11.610	11.160	11.240	11.240	172,100
2024-03-07	11.440	11.620	11.370	11.590	11.590	103,400
2024-03-06	11.340	11.600	11.320	11.440	11.440	98,700
2024-03-05	11.490	11.490	11.110	11.310	11.310	257,300
2024-03-04	11.910	11.960	11.430	11.600	11.600	247,900

← NewerPage 11 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.