NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.090	14.380	14.000	14.250	14.250	168,200
2023-12-01	13.160	14.180	12.820	14.040	14.040	761,000
2023-11-30	13.510	13.510	12.840	12.960	12.960	215,100
2023-11-29	13.790	13.790	13.470	13.490	13.490	50,500
2023-11-28	13.350	13.840	13.240	13.750	13.750	78,300
2023-11-27	13.900	13.900	13.330	13.330	13.330	116,800
2023-11-24	13.910	14.100	13.890	13.890	13.890	50,700
2023-11-23	13.790	13.950	13.780	13.930	13.930	26,600
2023-11-22	13.930	14.150	13.780	13.820	13.820	97,300
2023-11-21	13.970	13.970	13.740	13.840	13.840	68,900
2023-11-20	13.820	14.090	13.750	13.970	13.970	101,900
2023-11-17	13.750	13.920	13.550	13.850	13.850	86,700
2023-11-16	13.780	13.880	13.550	13.750	13.750	109,100
2023-11-15	13.580	13.890	13.580	13.890	13.890	128,300
2023-11-14	13.740	13.770	13.400	13.400	13.400	121,000
2023-11-13	13.540	13.870	13.540	13.650	13.650	108,200
2023-11-10	13.450	13.590	13.150	13.520	13.520	102,400
2023-11-09	13.890	14.160	13.440	13.490	13.490	153,900
2023-11-08	13.060	13.550	11.930	13.510	13.510	421,100
2023-11-07	12.800	13.050	12.710	12.970	12.970	120,400
2023-11-06	13.420	13.420	12.870	12.880	12.880	111,100
2023-11-03	13.410	13.490	13.200	13.270	13.270	87,700
2023-11-02	12.950	13.270	12.870	13.250	13.250	142,000
2023-11-01	12.890	12.950	12.650	12.800	12.800	90,900
2023-10-31	12.900	12.970	12.700	12.960	12.960	234,800
2023-10-30	12.970	13.000	12.710	12.810	12.810	85,700
2023-10-27	13.140	13.140	12.650	12.920	12.920	98,400
2023-10-26	13.160	13.280	12.900	13.140	13.140	90,200
2023-10-25	13.480	13.840	13.160	13.190	13.190	198,800
2023-10-24	13.130	13.260	12.910	13.180	13.180	129,900
2023-10-23	12.910	13.400	12.900	13.020	13.020	250,200
2023-10-20	13.600	13.640	12.970	13.070	13.070	279,900
2023-10-19	13.680	13.990	13.400	13.740	13.740	232,200
2023-10-18	14.370	14.480	13.540	13.820	13.820	292,000
2023-10-17	14.190	14.410	14.050	14.150	14.150	143,600
2023-10-16	14.000	14.380	13.900	14.300	14.300	108,300
2023-10-13	14.010	14.150	13.900	14.020	14.020	176,400
2023-10-12	13.670	14.150	13.600	14.010	14.010	450,500
2023-10-11	12.970	13.680	12.970	13.670	13.670	349,800
2023-10-10	12.710	13.050	12.670	12.900	12.900	136,300
2023-10-06	12.450	12.720	12.260	12.660	12.660	293,900
2023-10-05	12.240	12.600	12.170	12.530	12.530	46,800
2023-10-04	12.350	12.370	12.040	12.260	12.260	73,000
2023-10-03	12.550	12.570	12.320	12.330	12.330	98,500
2023-10-02	12.870	12.940	12.570	12.630	12.630	103,200
2023-09-29	12.700	12.930	12.510	12.920	12.920	174,600
2023-09-28	12.470	12.700	12.460	12.690	12.690	100,900
2023-09-27	12.220	12.560	12.200	12.530	12.530	180,500
2023-09-26	12.300	12.420	12.160	12.200	12.200	171,300
2023-09-25	12.210	12.420	12.210	12.350	12.350	98,600
2023-09-22	12.020	12.410	12.020	12.400	12.400	91,700
2023-09-21	12.240	12.250	12.060	12.090	12.090	122,100
2023-09-20	12.320	12.630	12.310	12.360	12.360	101,700
2023-09-19	12.480	12.480	12.200	12.350	12.350	116,100
2023-09-18	12.510	12.550	12.330	12.510	12.510	121,900
2023-09-15	12.720	12.820	12.570	12.590	12.590	200,400
2023-09-14	12.750	12.860	12.660	12.720	12.720	111,100
2023-09-13	12.820	12.870	12.600	12.690	12.690	125,600
2023-09-12	12.830	12.960	12.750	12.820	12.820	114,200
2023-09-11	12.490	12.900	12.310	12.850	12.850	170,700

← NewerPage 13 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.