NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	13.030	13.360	12.760	12.930	12.878	160,300
2022-09-23	13.020	13.340	13.000	13.100	13.048	193,700
2022-09-22	13.300	13.350	13.000	13.350	13.297	142,500
2022-09-21	13.100	13.330	13.100	13.170	13.117	115,500
2022-09-20	13.250	13.360	13.150	13.210	13.157	79,800
2022-09-19	13.410	13.570	13.190	13.330	13.277	61,000
2022-09-16	13.710	13.780	13.230	13.470	13.416	235,800
2022-09-15	13.810	14.340	13.810	13.930	13.874	108,800
2022-09-14	13.890	14.170	13.890	13.920	13.864	71,700
2022-09-13	13.830	14.090	13.780	13.960	13.904	122,000
2022-09-12	14.190	14.250	13.850	14.050	13.994	127,500
2022-09-09	13.920	14.160	13.810	14.090	14.034	147,600
2022-09-08	13.310	13.910	13.310	13.770	13.715	131,400
2022-09-07	13.240	13.450	13.020	13.430	13.376	151,800
2022-09-06	13.100	13.620	13.100	13.290	13.237	199,300
2022-09-02	12.980	13.440	12.710	13.140	13.088	173,500
2022-09-01	13.030	13.030	12.640	12.780	12.729	352,100
2022-08-31	13.230	13.420	13.160	13.200	13.147	180,200
2022-08-30	13.380	13.530	13.100	13.300	13.247	157,000
2022-08-29	13.130	13.410	12.980	13.390	13.337	95,400
2022-08-26	13.300	13.530	13.200	13.230	13.177	117,100
2022-08-25	13.390	13.570	13.250	13.300	13.247	123,600
2022-08-24	13.310	13.670	13.310	13.320	13.267	84,300
2022-08-23	13.490	13.710	13.340	13.340	13.287	84,900
2022-08-22	13.960	14.040	13.430	13.510	13.456	200,000
2022-08-19	13.950	14.210	13.770	14.150	14.094	140,300
2022-08-18	13.860	14.160	13.850	14.130	14.074	81,000
2022-08-17	14.140	14.200	13.830	13.840	13.785	59,400
2022-08-16	13.710	14.370	13.710	14.230	14.173	243,600
2022-08-15	14.000	14.050	13.670	13.800	13.745	80,200
2022-08-12	14.000	14.090	13.860	14.010	13.954	87,300
2022-08-11	13.970	14.390	13.880	13.980	13.924	101,500
2022-08-10	13.980	14.200	13.750	13.940	13.884	110,000
2022-08-09	13.880	14.140	13.770	13.910	13.855	138,700
2022-08-08	14.110	14.270	13.840	13.890	13.835	109,000
2022-08-05	13.970	14.200	13.890	14.090	14.034	118,600
2022-08-04	14.410	14.410	13.800	14.120	14.064	186,800
2022-08-03	13.520	14.940	13.520	14.460	14.402	668,300
2022-08-02	13.690	13.710	13.070	13.300	13.247	270,100
2022-07-29	13.640	13.960	13.310	13.790	13.735	295,000
2022-07-28	13.380	13.820	13.380	13.810	13.755	221,100
2022-07-27	13.300	13.600	13.230	13.570	13.516	282,300
2022-07-26	13.220	13.420	13.170	13.280	13.227	192,200
2022-07-25	13.440	13.560	13.250	13.250	13.197	124,800
2022-07-22	13.590	13.590	13.250	13.520	13.466	96,500
2022-07-21	13.310	13.730	13.290	13.580	13.526	110,200
2022-07-20	13.120	13.460	13.120	13.460	13.406	151,900
2022-07-19	13.160	13.590	13.060	13.180	13.127	201,600
2022-07-18	12.740	13.050	12.720	12.940	12.888	109,900
2022-07-15	12.370	12.630	12.250	12.630	12.580	118,400
2022-07-14	12.260	12.510	12.140	12.390	12.341	140,400
2022-07-13	12.540	12.980	12.410	12.510	12.460	122,100
2022-07-12	12.420	12.870	12.280	12.720	12.669	187,200
2022-07-11	12.850	12.920	12.390	12.530	12.480	152,400
2022-07-08	12.990	13.150	12.860	13.010	12.958	87,900
2022-07-07	12.490	13.100	12.450	13.100	13.048	168,600
2022-07-06	12.240	12.460	12.130	12.360	12.311	212,500
2022-07-05	12.840	12.900	12.200	12.330	12.281	250,200
2022-07-04	13.340	13.400	12.830	12.840	12.789	135,000
2022-06-30	13.330	13.410	12.990	13.390	13.337	316,000

← NewerPage 18 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.