NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.130	25.860	25.040	25.770	25.770	217,300
2026-07-20	25.500	25.500	24.990	25.080	25.080	223,900
2026-07-17	25.480	25.800	25.190	25.500	25.500	616,900
2026-07-16	25.770	25.840	25.320	25.650	25.650	253,300
2026-07-15	25.140	25.860	24.850	25.770	25.770	291,600
2026-07-14	24.900	25.170	24.740	25.070	25.070	322,500
2026-07-13	24.550	24.980	24.360	24.900	24.900	263,100
2026-07-10	23.920	24.650	23.770	24.540	24.540	474,000
2026-07-09	22.790	24.200	22.790	24.070	24.070	271,300
2026-07-08	23.150	23.220	22.560	22.880	22.880	249,200
2026-07-07	23.940	23.950	23.180	23.380	23.380	147,300
2026-07-06	23.430	23.800	23.390	23.640	23.640	137,000
2026-07-03	23.310	23.840	23.200	23.700	23.700	47,000
2026-07-02	23.900	24.040	23.210	23.220	23.220	224,500
2026-06-30	24.390	24.390	23.700	23.820	23.820	222,100
2026-06-29	24.050	24.500	23.980	24.340	24.340	432,500
2026-06-26	23.320	24.010	23.320	23.990	23.990	244,800
2026-06-25	22.990	24.060	22.850	23.500	23.500	378,400
2026-06-24	22.960	23.430	22.720	22.950	22.950	201,900
2026-06-23	22.500	23.200	22.450	23.100	23.100	250,200
2026-06-22	22.640	22.750	22.300	22.520	22.520	78,000
2026-06-19	22.800	22.940	22.560	22.690	22.690	388,600
2026-06-18	22.520	23.410	22.520	22.780	22.780	295,000
2026-06-17	23.010	23.630	22.280	22.540	22.540	308,000
2026-06-16	22.960	23.110	22.780	23.090	23.090	108,900
2026-06-15	22.760	23.000	22.720	22.900	22.900	121,600
2026-06-12	22.630	22.660	22.310	22.610	22.610	143,600
2026-06-11	22.070	22.610	22.070	22.480	22.480	278,000
2026-06-10	23.030	23.030	22.030	22.230	22.230	418,600
2026-06-09	22.460	23.050	22.240	23.050	23.050	247,400
2026-06-08	22.320	22.400	22.050	22.310	22.310	115,400
2026-06-05	22.550	22.610	22.230	22.320	22.320	150,300
2026-06-04	22.680	23.130	22.670	22.710	22.710	85,500
2026-06-03	22.960	23.000	22.520	22.560	22.560	187,900
2026-06-02	23.510	23.900	22.870	23.050	23.050	355,100
2026-06-01	23.460	24.000	23.200	23.840	23.840	478,500
2026-05-29	22.940	23.340	22.740	23.200	23.200	478,800
2026-05-28	23.300	23.480	22.630	22.830	22.830	319,400
2026-05-27	22.970	23.350	22.750	23.290	23.290	226,000
2026-05-26	22.880	23.000	22.400	22.960	22.960	179,900
2026-05-25	22.080	22.850	22.080	22.850	22.850	169,300
2026-05-22	20.740	22.260	20.740	22.010	22.010	473,400
2026-05-21	20.260	20.890	20.100	20.750	20.750	317,600
2026-05-20	20.020	20.360	19.950	20.280	20.280	264,400
2026-05-19	20.700	20.700	19.970	20.010	20.010	415,500
2026-05-15	21.010	21.050	20.640	20.800	20.800	174,300
2026-05-14	21.050	21.310	20.900	21.060	21.060	134,800
2026-05-13	20.700	21.070	20.570	21.000	21.000	235,700
2026-05-12	20.440	20.890	20.150	20.810	20.810	271,200
2026-05-11	21.400	21.420	20.160	20.520	20.520	518,800
2026-05-08	20.700	21.980	20.350	21.400	21.400	872,600
2026-05-07	21.320	21.590	21.080	21.510	21.510	234,900
2026-05-06	21.300	21.530	21.060	21.190	21.190	266,700
2026-05-05	21.240	21.440	21.070	21.160	21.160	282,300
2026-05-04	21.350	21.490	20.840	21.060	21.060	206,700
2026-05-01	21.760	21.760	21.420	21.500	21.500	244,500
2026-04-30	21.230	21.800	21.230	21.760	21.760	191,200
2026-04-29	21.390	21.530	20.940	21.290	21.290	663,300
2026-04-28	21.370	21.480	21.180	21.390	21.390	305,900
2026-04-27	21.010	21.590	20.970	21.360	21.360	518,300

← NewerPage 2 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.