NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	11.970	12.270	11.840	12.040	12.040	175,600
2024-02-29	12.460	12.600	11.750	12.120	12.120	511,400
2024-02-28	12.470	12.610	12.380	12.460	12.460	86,300
2024-02-27	12.340	12.600	12.340	12.520	12.520	228,900
2024-02-26	12.010	12.420	12.010	12.400	12.400	120,500
2024-02-23	11.960	12.230	11.960	12.160	12.160	84,200
2024-02-22	12.070	12.120	11.990	12.090	12.090	60,400
2024-02-21	11.810	12.090	11.800	12.050	12.050	58,400
2024-02-20	12.310	12.310	11.750	11.950	11.950	92,000
2024-02-16	12.080	12.260	12.000	12.210	12.210	62,100
2024-02-15	12.010	12.190	12.010	12.070	12.070	64,300
2024-02-14	11.760	12.110	11.730	12.020	12.020	57,400
2024-02-13	11.950	12.030	11.750	11.800	11.800	78,000
2024-02-12	12.100	12.600	11.950	11.970	11.970	137,100
2024-02-09	11.870	12.060	11.870	12.000	12.000	89,400
2024-02-08	11.700	12.000	11.690	11.980	11.980	83,100
2024-02-07	11.920	11.920	11.710	11.790	11.790	106,500
2024-02-06	11.640	11.900	11.630	11.850	11.850	101,200
2024-02-05	11.990	11.990	11.640	11.640	11.640	92,900
2024-02-02	12.060	12.150	11.940	11.950	11.950	90,100
2024-02-01	11.830	12.070	11.730	11.990	11.990	185,600
2024-01-31	12.200	12.200	11.830	11.920	11.920	128,100
2024-01-30	12.190	12.510	12.190	12.270	12.270	186,100
2024-01-29	12.080	12.240	11.900	12.180	12.180	155,500
2024-01-26	12.060	12.310	12.040	12.120	12.120	123,600
2024-01-25	12.310	12.350	12.050	12.120	12.120	154,900
2024-01-24	12.540	12.660	12.220	12.260	12.260	171,600
2024-01-23	12.740	12.930	12.560	12.560	12.560	98,400
2024-01-22	12.700	12.840	12.240	12.740	12.740	271,000
2024-01-19	12.270	12.740	12.200	12.620	12.620	247,500
2024-01-18	13.510	13.680	12.210	12.270	12.270	663,600
2024-01-17	13.910	14.250	13.510	13.670	13.670	293,200
2024-01-16	13.880	14.350	13.780	14.250	14.250	189,200
2024-01-15	13.900	14.030	13.760	13.850	13.850	41,100
2024-01-12	13.990	14.130	13.800	13.970	13.970	113,200
2024-01-11	13.880	14.100	13.600	14.030	14.030	112,000
2024-01-10	13.850	13.920	13.580	13.890	13.890	93,900
2024-01-09	13.300	14.030	13.300	13.710	13.710	153,700
2024-01-08	13.700	13.900	13.340	13.370	13.370	124,600
2024-01-05	13.510	13.720	13.510	13.620	13.620	75,000
2024-01-04	13.400	13.670	13.390	13.600	13.600	83,200
2024-01-03	13.300	13.600	13.020	13.390	13.390	139,100
2024-01-02	13.530	13.600	13.320	13.460	13.460	54,600
2023-12-29	13.220	13.940	13.220	13.690	13.690	88,700
2023-12-28	13.380	13.530	13.210	13.260	13.260	68,200
2023-12-27	13.710	13.830	13.400	13.420	13.420	149,100
2023-12-22	13.770	13.840	13.660	13.810	13.810	147,100
2023-12-21	13.840	13.840	13.630	13.690	13.690	85,000
2023-12-20	13.900	14.020	13.660	13.660	13.660	148,000
2023-12-19	14.300	14.300	13.980	13.980	13.980	181,500
2023-12-18	14.090	14.290	13.940	14.220	14.220	70,800
2023-12-15	14.410	14.520	13.970	14.050	14.050	209,300
2023-12-14	13.930	14.550	13.690	14.350	14.350	269,000
2023-12-13	13.540	13.930	13.400	13.930	13.930	130,500
2023-12-12	13.620	13.750	13.410	13.550	13.550	89,300
2023-12-11	13.830	13.830	13.560	13.690	13.690	88,600
2023-12-08	13.910	14.060	13.700	13.990	13.990	111,800
2023-12-07	13.790	14.030	13.790	13.980	13.980	76,600
2023-12-06	14.000	14.130	13.850	13.890	13.890	116,100
2023-12-05	14.160	14.250	13.880	13.880	13.880	128,100

← NewerPage 12 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.