NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.560	8.610	8.290	8.450	8.450	132,800
2023-03-17	8.600	8.600	8.390	8.460	8.460	2,627,700
2023-03-16	8.550	8.770	8.360	8.650	8.650	206,700
2023-03-15	8.530	8.690	8.420	8.630	8.630	202,900
2023-03-14	8.760	8.880	8.500	8.730	8.730	349,500
2023-03-13	8.490	8.890	8.390	8.700	8.700	252,500
2023-03-10	8.780	8.790	8.400	8.580	8.580	495,400
2023-03-09	9.230	9.290	8.760	8.770	8.770	475,500
2023-03-08	9.300	9.340	9.110	9.180	9.180	218,000
2023-03-07	9.550	9.750	9.280	9.300	9.300	250,200
2023-03-06	9.840	9.950	9.500	9.600	9.600	280,800
2023-03-03	10.150	10.420	9.810	9.840	9.840	297,800
2023-03-02	9.590	10.190	9.570	10.140	10.140	408,300
2023-03-01	9.150	10.370	9.150	9.530	9.530	665,400
2023-02-28	9.390	9.580	9.020	9.130	9.130	389,800
2023-02-27	9.920	9.990	9.360	9.420	9.420	393,800
2023-02-24	10.010	10.080	9.820	9.910	9.910	165,400
2023-02-23	10.460	10.610	9.970	10.100	10.100	293,600
2023-02-22	10.620	10.630	10.440	10.500	10.500	120,600
2023-02-21	11.000	11.010	10.500	10.560	10.560	276,100
2023-02-17	11.250	11.270	11.070	11.150	11.150	113,800
2023-02-16	11.410	11.450	11.200	11.300	11.300	109,800
2023-02-15	11.180	11.510	11.100	11.410	11.410	155,300
2023-02-14	11.310	11.350	11.040	11.150	11.150	162,900
2023-02-13	11.200	11.630	11.200	11.410	11.410	204,700
2023-02-10	11.040	11.200	10.860	11.070	11.070	145,000
2023-02-09	10.920	11.460	10.920	11.130	11.130	250,000
2023-02-08	11.110	11.190	10.820	10.860	10.860	146,500
2023-02-07	11.110	11.190	11.030	11.190	11.190	90,400
2023-02-06	11.680	11.680	11.040	11.130	11.130	161,200
2023-02-03	11.110	11.800	11.110	11.770	11.770	362,900
2023-02-02	10.910	11.400	10.890	11.280	11.280	405,500
2023-02-01	10.800	10.920	10.720	10.850	10.850	306,200
2023-01-31	10.930	10.950	10.680	10.810	10.810	161,200
2023-01-30	10.990	11.000	10.790	10.910	10.910	79,700
2023-01-27	11.050	11.250	11.030	11.030	11.030	100,600
2023-01-26	10.910	11.120	10.800	11.050	11.050	117,400
2023-01-25	11.100	11.100	10.660	10.860	10.860	151,800
2023-01-24	11.200	11.260	11.040	11.110	11.110	97,900
2023-01-23	11.140	11.240	10.840	11.200	11.200	165,800
2023-01-20	10.950	11.030	10.730	10.830	10.830	110,100
2023-01-19	11.330	11.330	10.890	10.930	10.930	135,700
2023-01-18	11.380	11.590	11.270	11.330	11.330	110,600
2023-01-17	11.460	11.460	11.260	11.390	11.390	111,800
2023-01-16	11.100	11.470	11.050	11.440	11.440	136,800
2023-01-13	11.000	11.280	10.940	11.120	11.120	113,800
2023-01-12	11.340	11.400	10.910	11.080	11.080	220,200
2023-01-11	11.660	11.660	11.290	11.340	11.340	149,000
2023-01-10	11.610	11.800	11.500	11.600	11.600	171,200
2023-01-09	11.260	11.700	11.200	11.610	11.610	305,000
2023-01-06	10.950	11.310	10.860	11.220	11.220	302,300
2023-01-05	10.700	10.960	10.500	10.890	10.890	321,400
2023-01-04	9.820	10.740	9.810	10.660	10.660	427,900
2023-01-03	9.580	9.660	9.250	9.630	9.630	221,500
2022-12-30	9.380	9.630	9.380	9.520	9.520	127,000
2022-12-29	8.960	9.520	8.960	9.490	9.490	230,200
2022-12-28	9.060	9.250	8.780	8.850	8.850	478,300
2022-12-23	9.070	9.400	9.040	9.230	9.230	352,200
2022-12-22	9.320	9.350	8.920	9.000	9.000	163,400
2022-12-21	9.090	9.550	9.090	9.400	9.400	294,800

← NewerPage 16 of 21 · 1,259 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.