NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	15.500	15.770	15.200	15.690	15.564	218,100
2022-04-01	16.140	16.160	15.490	15.570	15.445	200,800
2022-03-31	16.240	16.310	15.900	15.940	15.812	340,400
2022-03-30	16.720	16.790	16.050	16.260	16.130	306,700
2022-03-29	16.520	17.280	16.490	16.800	16.613	367,100
2022-03-28	16.750	16.770	16.160	16.320	16.138	269,300
2022-03-25	16.400	16.820	16.230	16.720	16.534	276,600
2022-03-24	16.550	16.580	16.240	16.360	16.178	250,600
2022-03-23	16.370	16.570	16.270	16.500	16.316	251,900
2022-03-22	16.010	16.540	15.960	16.450	16.267	424,600
2022-03-21	16.070	16.350	15.780	16.070	15.891	429,600
2022-03-18	15.500	16.270	15.430	16.250	16.069	908,500
2022-03-17	14.900	15.550	14.800	15.520	15.347	524,000
2022-03-16	14.310	14.980	14.150	14.810	14.645	624,200
2022-03-15	13.940	14.160	13.470	14.160	14.002	1,206,700
2022-03-14	15.160	15.200	13.750	13.760	13.607	850,300
2022-03-11	15.140	15.470	14.590	15.170	15.001	2,059,000
2022-03-10	16.500	16.930	14.830	14.990	14.823	3,638,200
2022-03-09	19.170	19.380	18.720	19.330	19.115	273,300
2022-03-08	17.730	19.040	17.730	18.930	18.719	448,100
2022-03-07	17.440	17.840	17.430	17.660	17.463	236,200
2022-03-04	17.860	17.930	17.410	17.500	17.305	299,300
2022-03-03	18.350	18.490	17.950	17.950	17.750	364,100
2022-03-02	18.440	18.680	18.300	18.490	18.284	208,700
2022-03-01	18.900	18.970	18.160	18.250	18.047	356,800
2022-02-28	18.610	19.120	18.610	18.960	18.749	175,800
2022-02-25	18.870	18.950	18.310	18.850	18.640	195,600
2022-02-24	17.910	18.560	17.690	18.520	18.314	265,300
2022-02-23	18.620	19.250	18.250	18.280	18.076	240,300
2022-02-22	19.000	19.210	18.360	18.500	18.294	338,100
2022-02-18	18.920	19.230	18.910	19.030	18.818	289,500
2022-02-17	19.720	19.750	18.900	18.910	18.699	443,900
2022-02-16	20.080	20.100	19.520	19.680	19.461	343,000
2022-02-15	19.900	20.230	19.770	20.140	19.915	402,800
2022-02-14	19.380	20.110	19.370	19.680	19.461	361,200
2022-02-11	19.520	19.950	19.190	19.340	19.124	241,400
2022-02-10	19.430	19.850	19.370	19.490	19.273	133,600
2022-02-09	19.780	19.870	19.400	19.600	19.382	216,600
2022-02-08	19.040	19.620	18.900	19.590	19.372	276,400
2022-02-07	19.400	19.580	18.950	19.060	18.848	309,800
2022-02-04	18.990	19.340	18.960	19.140	18.927	175,700
2022-02-03	19.390	19.390	18.950	19.010	18.798	241,900
2022-02-02	19.920	19.920	19.180	19.400	19.184	354,200
2022-02-01	19.340	19.780	19.300	19.670	19.451	464,400
2022-01-31	18.760	19.250	18.600	19.100	18.887	412,500
2022-01-28	18.420	18.610	17.880	18.600	18.393	455,000
2022-01-27	18.900	18.930	18.250	18.420	18.215	257,000
2022-01-26	18.250	18.930	18.100	18.440	18.234	396,100
2022-01-25	17.900	18.210	17.550	17.980	17.780	323,300
2022-01-24	18.130	18.130	17.400	17.980	17.780	526,800
2022-01-21	18.750	18.750	18.220	18.340	18.136	458,200
2022-01-20	18.860	19.250	18.760	18.800	18.590	253,200
2022-01-19	19.190	19.300	18.680	18.720	18.511	296,600
2022-01-18	18.970	19.290	18.680	19.130	18.917	356,900
2022-01-17	18.990	19.110	18.900	18.980	18.768	192,000
2022-01-14	19.050	19.080	18.720	18.940	18.729	241,800
2022-01-13	19.180	19.430	19.030	19.120	18.907	162,400
2022-01-12	19.460	19.540	18.800	19.010	18.798	379,400
2022-01-11	18.910	19.430	18.780	19.330	19.115	309,000
2022-01-10	19.350	19.400	18.610	18.880	18.670	380,600

← NewerPage 20 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.