NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.180	9.340	9.150	9.250	9.250	160,100
2023-06-13	9.070	9.310	9.070	9.240	9.240	141,600
2023-06-12	8.980	9.150	8.900	9.070	9.070	84,800
2023-06-09	9.210	9.280	8.950	9.010	9.010	175,700
2023-06-08	9.260	9.390	9.160	9.210	9.210	172,500
2023-06-07	8.900	9.400	8.900	9.250	9.250	418,200
2023-06-06	9.040	9.060	8.760	8.980	8.980	309,000
2023-06-05	9.140	9.150	9.010	9.070	9.070	170,500
2023-06-02	9.090	9.150	8.950	9.000	9.000	155,500
2023-06-01	8.770	9.190	8.770	9.000	9.000	156,600
2023-05-31	8.350	8.870	8.350	8.870	8.870	1,009,900
2023-05-30	8.920	8.980	8.700	8.740	8.740	82,200
2023-05-29	9.150	9.150	8.960	9.080	9.080	43,300
2023-05-26	8.900	9.150	8.900	9.150	9.150	100,900
2023-05-25	9.190	9.190	8.840	8.900	8.900	111,100
2023-05-24	9.220	9.290	8.940	9.040	9.040	164,400
2023-05-23	9.200	9.630	9.090	9.390	9.390	152,200
2023-05-19	9.200	9.430	9.200	9.280	9.280	92,700
2023-05-18	9.500	9.520	9.150	9.300	9.300	160,600
2023-05-17	9.580	9.660	9.370	9.660	9.660	97,500
2023-05-16	9.390	9.500	9.150	9.440	9.440	104,800
2023-05-15	9.500	9.780	9.440	9.550	9.550	166,700
2023-05-12	10.330	10.330	9.320	9.430	9.430	301,300
2023-05-11	8.870	10.490	8.750	10.480	10.480	987,900
2023-05-10	9.920	9.920	8.720	8.880	8.880	964,600
2023-05-09	10.720	10.720	9.920	9.970	9.970	384,300
2023-05-08	10.310	10.800	10.100	10.720	10.720	474,300
2023-05-05	9.250	10.360	9.150	10.310	10.310	726,600
2023-05-04	8.300	9.290	8.260	9.080	9.080	760,300
2023-05-03	7.920	8.150	7.860	8.040	8.040	179,800
2023-05-02	8.000	8.070	7.730	8.000	8.000	200,500
2023-05-01	8.000	8.210	7.950	8.080	8.080	160,300
2023-04-28	7.210	7.940	7.210	7.910	7.910	336,400
2023-04-27	7.050	7.270	7.050	7.170	7.170	139,900
2023-04-26	7.110	7.200	7.000	7.050	7.050	279,900
2023-04-25	7.130	7.210	7.040	7.100	7.100	141,200
2023-04-24	7.200	7.300	7.050	7.220	7.220	203,000
2023-04-21	7.390	7.410	7.180	7.220	7.220	167,500
2023-04-20	7.660	7.660	7.350	7.380	7.380	163,700
2023-04-19	7.560	7.720	7.520	7.660	7.660	91,400
2023-04-18	7.810	7.810	7.610	7.610	7.610	84,300
2023-04-17	7.600	7.900	7.600	7.700	7.700	178,800
2023-04-14	7.650	7.650	7.460	7.630	7.630	258,800
2023-04-13	7.780	7.780	7.630	7.640	7.640	234,400
2023-04-12	7.910	8.010	7.720	7.730	7.730	101,400
2023-04-11	8.000	8.170	7.820	7.880	7.880	102,100
2023-04-10	7.670	7.990	7.670	7.990	7.990	69,700
2023-04-06	7.640	7.700	7.510	7.650	7.650	162,700
2023-04-05	7.890	7.890	7.600	7.640	7.640	224,400
2023-04-04	8.040	8.080	7.900	7.940	7.940	144,700
2023-04-03	8.150	8.320	7.970	8.040	8.040	192,700
2023-03-31	8.190	8.270	8.100	8.230	8.230	140,700
2023-03-30	8.150	8.350	8.110	8.170	8.170	160,300
2023-03-29	8.170	8.170	7.960	8.130	8.130	219,500
2023-03-28	7.950	8.150	7.900	8.100	8.100	172,900
2023-03-27	7.810	8.080	7.710	8.080	8.080	249,700
2023-03-24	8.000	8.050	7.650	7.730	7.730	304,100
2023-03-23	8.390	8.390	8.110	8.130	8.130	174,200
2023-03-22	8.550	8.660	8.290	8.290	8.290	251,000
2023-03-21	8.550	8.750	8.550	8.630	8.630	252,700

← NewerPage 15 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.