NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.690	9.150	8.690	9.080	9.080	295,500
2022-12-19	9.090	9.110	8.760	8.780	8.780	398,000
2022-12-16	9.040	9.280	8.850	9.150	9.150	2,020,800
2022-12-15	8.500	9.010	8.380	8.960	8.960	383,400
2022-12-14	8.740	8.930	8.340	8.640	8.640	682,800
2022-12-13	9.270	9.420	8.830	8.950	8.950	333,000
2022-12-12	8.800	9.180	8.570	9.170	9.170	267,000
2022-12-09	9.020	9.080	8.800	8.800	8.800	208,700
2022-12-08	9.300	9.410	9.010	9.030	9.030	222,900
2022-12-07	9.630	9.720	9.260	9.280	9.280	224,800
2022-12-06	9.600	9.800	9.530	9.710	9.710	324,300
2022-12-05	9.680	9.800	9.600	9.620	9.620	291,100
2022-12-02	9.810	9.870	9.630	9.780	9.780	139,600
2022-12-01	9.930	10.190	9.870	9.870	9.870	278,200
2022-11-30	9.790	9.950	9.630	9.950	9.950	285,100
2022-11-29	9.620	9.780	9.580	9.780	9.780	101,600
2022-11-28	9.770	9.850	9.490	9.610	9.610	178,600
2022-11-25	9.820	10.070	9.750	9.760	9.760	186,100
2022-11-24	9.810	9.990	9.750	9.780	9.780	138,200
2022-11-23	9.950	10.010	9.770	9.910	9.910	162,900
2022-11-22	9.710	9.990	9.680	9.930	9.930	196,900
2022-11-21	10.090	10.090	9.670	9.720	9.720	245,900
2022-11-18	10.300	10.370	10.080	10.150	10.150	346,600
2022-11-17	10.130	10.570	9.990	10.300	10.300	418,200
2022-11-16	9.740	10.710	9.550	10.280	10.280	386,000
2022-11-15	10.100	10.480	10.080	10.210	10.210	222,300
2022-11-14	9.910	10.140	9.770	10.030	10.030	280,600
2022-11-11	9.780	10.300	9.710	9.960	9.960	405,700
2022-11-10	9.500	9.920	9.500	9.700	9.700	282,400
2022-11-09	9.320	9.590	9.200	9.310	9.310	250,000
2022-11-08	8.990	9.550	8.950	9.420	9.420	506,700
2022-11-07	8.940	9.000	8.670	8.900	8.900	401,700
2022-11-04	8.950	9.140	8.850	9.020	9.020	268,500
2022-11-03	8.820	9.220	8.760	8.880	8.880	386,500
2022-11-02	9.310	9.530	8.910	8.930	8.930	274,000
2022-11-01	8.830	9.430	8.830	9.430	9.430	380,300
2022-10-31	9.550	9.570	8.800	8.800	8.800	527,900
2022-10-28	9.550	9.780	9.500	9.630	9.630	441,700
2022-10-27	9.000	9.570	9.000	9.550	9.550	410,100
2022-10-26	9.260	9.260	8.770	8.970	8.970	487,800
2022-10-25	9.010	9.480	8.700	9.140	9.140	755,800
2022-10-24	10.990	11.000	9.100	9.450	9.450	1,511,300
2022-10-21	11.570	11.690	11.420	11.610	11.610	115,500
2022-10-20	11.870	11.900	11.430	11.590	11.590	246,500
2022-10-19	12.090	12.190	11.700	11.780	11.780	214,400
2022-10-18	12.340	12.500	12.200	12.210	12.210	153,900
2022-10-17	12.090	12.430	12.090	12.260	12.260	81,700
2022-10-14	12.330	12.430	11.850	11.980	11.980	120,800
2022-10-13	12.030	12.500	12.030	12.340	12.340	321,900
2022-10-12	12.050	12.350	12.000	12.350	12.350	114,200
2022-10-11	12.770	12.770	11.980	12.050	12.050	150,300
2022-10-07	12.610	12.890	12.480	12.850	12.850	150,800
2022-10-06	12.570	12.960	12.530	12.610	12.610	339,300
2022-10-05	12.880	12.960	12.490	12.670	12.670	135,100
2022-10-04	12.960	13.300	12.960	13.080	13.080	161,100
2022-10-03	12.170	12.880	12.160	12.800	12.800	107,200
2022-09-30	12.200	12.430	12.040	12.140	12.140	107,700
2022-09-29	12.880	13.010	11.950	12.220	12.220	226,600
2022-09-28	13.090	13.270	12.810	13.020	13.020	118,400
2022-09-27	13.100	13.300	13.070	13.280	13.227	145,600

← NewerPage 17 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.