NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.100	13.290	12.860	13.150	13.098	148,800
2022-06-28	12.520	13.180	12.460	13.100	12.995	198,300
2022-06-27	12.540	12.700	12.200	12.410	12.311	134,700
2022-06-24	12.170	12.490	12.150	12.470	12.370	118,900
2022-06-23	12.730	12.730	12.060	12.070	11.973	170,200
2022-06-22	13.000	13.010	12.610	12.710	12.608	182,100
2022-06-21	12.910	13.350	12.820	13.140	13.035	238,700
2022-06-20	12.400	12.850	12.400	12.650	12.549	88,800
2022-06-17	12.750	12.820	12.140	12.380	12.281	280,600
2022-06-16	12.340	12.870	12.340	12.710	12.608	312,000
2022-06-15	12.490	12.700	12.140	12.670	12.568	233,500
2022-06-14	12.540	12.580	12.150	12.390	12.291	214,500
2022-06-13	12.640	12.940	12.510	12.580	12.479	219,500
2022-06-10	13.150	13.160	12.620	13.030	12.926	372,300
2022-06-09	13.390	13.630	13.260	13.330	13.223	215,500
2022-06-08	13.250	13.510	13.130	13.460	13.352	207,200
2022-06-07	13.660	13.690	13.220	13.330	13.223	329,700
2022-06-06	13.070	13.930	12.940	13.790	13.679	495,200
2022-06-03	13.120	13.190	12.870	12.990	12.886	194,000
2022-06-02	11.970	13.500	11.970	13.240	13.134	479,000
2022-06-01	12.120	12.150	11.830	12.050	11.953	333,100
2022-05-31	12.510	12.550	12.000	12.100	12.003	505,700
2022-05-30	13.010	13.140	12.510	12.580	12.479	204,500
2022-05-27	13.140	13.140	12.760	12.810	12.707	182,100
2022-05-26	13.190	13.350	13.010	13.090	12.985	182,500
2022-05-25	13.280	13.400	13.060	13.060	12.955	173,000
2022-05-24	12.720	13.370	12.690	13.290	13.183	303,600
2022-05-20	13.370	13.480	12.890	12.970	12.866	297,100
2022-05-19	13.300	13.680	13.150	13.160	13.054	211,600
2022-05-18	13.420	13.580	13.190	13.470	13.362	229,300
2022-05-17	13.690	13.840	13.390	13.500	13.392	312,700
2022-05-16	13.000	13.540	12.900	13.380	13.273	400,100
2022-05-13	12.720	13.180	12.710	12.890	12.787	461,700
2022-05-12	11.970	12.900	11.950	12.740	12.638	630,100
2022-05-11	12.330	12.640	12.050	12.150	12.053	693,600
2022-05-10	12.260	12.620	11.740	12.330	12.231	412,100
2022-05-09	11.750	12.350	11.680	12.100	12.003	446,300
2022-05-06	11.470	12.380	11.380	11.930	11.834	455,700
2022-05-05	11.160	11.820	10.740	11.750	11.656	725,100
2022-05-04	11.050	11.540	10.780	11.480	11.388	685,500
2022-05-03	11.070	11.390	10.920	10.970	10.882	605,300
2022-05-02	11.740	11.900	11.090	11.260	11.170	911,400
2022-04-29	12.400	12.400	10.390	11.790	11.695	2,781,900
2022-04-28	13.800	14.060	13.580	13.870	13.759	311,900
2022-04-27	13.840	14.080	13.520	13.700	13.590	520,600
2022-04-26	14.160	14.430	13.830	13.860	13.749	616,500
2022-04-25	14.580	14.820	14.360	14.710	14.592	174,900
2022-04-22	15.250	15.250	14.680	14.710	14.592	257,100
2022-04-21	15.770	15.880	15.160	15.280	15.157	194,600
2022-04-20	15.650	15.820	15.530	15.740	15.614	174,800
2022-04-19	15.280	15.660	15.170	15.600	15.475	279,500
2022-04-18	14.900	15.700	14.880	15.200	15.078	503,900
2022-04-14	14.720	14.770	14.450	14.560	14.443	323,000
2022-04-13	14.830	14.920	14.690	14.750	14.632	181,900
2022-04-12	15.020	15.250	14.630	14.700	14.582	359,100
2022-04-11	15.050	15.170	14.760	14.930	14.810	206,900
2022-04-08	15.120	15.140	14.960	15.070	14.949	187,400
2022-04-07	15.630	15.650	15.010	15.150	15.029	240,300
2022-04-06	15.080	15.540	14.900	15.500	15.376	363,000
2022-04-05	15.630	15.650	15.100	15.190	15.068	204,600

← NewerPage 19 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.