NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.490	12.900	12.310	12.850	12.850	170,700
2023-09-08	12.290	12.410	12.230	12.310	12.310	71,300
2023-09-07	12.180	12.410	12.020	12.380	12.380	93,400
2023-09-06	12.400	12.430	12.210	12.300	12.300	195,300
2023-09-05	12.560	12.570	12.420	12.420	12.420	102,600
2023-09-01	12.420	12.690	12.230	12.580	12.580	168,600
2023-08-31	12.400	12.680	12.280	12.350	12.350	627,700
2023-08-30	12.060	12.620	12.060	12.460	12.460	219,800
2023-08-29	11.910	12.230	11.910	12.100	12.100	206,200
2023-08-28	12.350	12.390	11.720	12.000	12.000	220,200
2023-08-25	11.650	12.240	11.500	12.200	12.200	195,800
2023-08-24	11.580	11.670	11.560	11.610	11.610	94,000
2023-08-23	11.580	11.700	11.540	11.610	11.610	71,300
2023-08-22	11.490	11.620	11.280	11.590	11.590	141,400
2023-08-21	11.680	11.750	11.400	11.500	11.500	209,100
2023-08-18	11.750	11.900	11.640	11.790	11.790	139,100
2023-08-17	11.920	11.990	11.720	11.850	11.850	133,500
2023-08-16	11.890	12.250	11.250	11.970	11.970	263,800
2023-08-15	11.740	11.860	11.590	11.710	11.710	135,400
2023-08-14	11.860	12.300	11.600	11.880	11.880	137,700
2023-08-11	11.730	11.990	11.430	11.890	11.890	158,900
2023-08-10	11.320	11.770	11.290	11.650	11.650	208,400
2023-08-09	11.230	11.470	11.200	11.310	11.310	165,500
2023-08-08	11.010	11.450	10.850	11.340	11.340	183,800
2023-08-04	11.420	11.430	11.110	11.160	11.160	89,300
2023-08-03	11.080	11.590	11.060	11.400	11.400	251,700
2023-08-02	10.790	11.270	10.640	11.250	11.250	147,700
2023-08-01	10.740	11.090	10.700	10.950	10.950	67,600
2023-07-31	10.640	10.800	10.400	10.800	10.800	238,000
2023-07-28	10.630	10.820	10.520	10.700	10.700	117,700
2023-07-27	10.930	11.000	10.520	10.520	10.520	185,700
2023-07-26	10.950	11.430	10.880	10.930	10.930	214,400
2023-07-25	10.960	11.020	10.790	10.790	10.790	92,100
2023-07-24	11.320	11.350	10.910	10.980	10.980	189,000
2023-07-21	11.090	11.360	11.000	11.320	11.320	178,000
2023-07-20	11.170	11.170	10.860	11.000	11.000	137,600
2023-07-19	11.400	11.440	11.090	11.110	11.110	163,800
2023-07-18	10.910	11.410	10.910	11.220	11.220	186,200
2023-07-17	10.960	11.020	10.840	11.000	11.000	43,400
2023-07-14	10.990	11.130	10.950	10.970	10.970	88,900
2023-07-13	11.040	11.130	10.930	11.010	11.010	88,100
2023-07-12	11.110	11.370	11.010	11.090	11.090	77,500
2023-07-11	11.030	11.120	10.730	11.070	11.070	250,500
2023-07-10	11.060	11.220	10.910	10.980	10.980	107,400
2023-07-07	10.990	11.100	10.840	11.050	11.050	115,700
2023-07-06	11.510	11.510	10.930	10.990	10.990	215,000
2023-07-05	11.400	11.660	11.240	11.500	11.500	213,400
2023-07-04	11.550	11.550	11.350	11.420	11.420	128,800
2023-06-30	11.000	11.510	10.980	11.420	11.420	284,300
2023-06-29	10.550	10.970	10.550	10.930	10.930	158,500
2023-06-28	10.590	10.740	10.490	10.670	10.670	183,900
2023-06-27	10.300	10.740	10.170	10.730	10.730	219,200
2023-06-26	10.400	10.500	9.910	10.340	10.340	179,800
2023-06-23	9.730	10.570	9.640	10.450	10.450	437,700
2023-06-22	9.320	9.860	9.270	9.710	9.710	177,400
2023-06-21	9.350	9.430	9.310	9.380	9.380	110,600
2023-06-20	9.300	9.410	9.130	9.380	9.380	130,400
2023-06-19	9.200	9.340	9.120	9.330	9.330	94,900
2023-06-16	9.400	9.430	9.070	9.350	9.350	414,100
2023-06-15	9.160	9.590	9.160	9.370	9.370	289,800

← NewerPage 14 of 21 · 1,255 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.