NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.350	19.400	18.610	18.880	18.670	380,600
2022-01-07	19.600	19.750	19.110	19.310	19.095	254,000
2022-01-06	19.650	19.660	19.040	19.440	19.223	278,700
2022-01-05	20.690	20.870	19.490	19.570	19.352	469,100
2022-01-04	20.400	20.900	20.390	20.710	20.479	357,900
2021-12-31	20.060	20.280	19.770	20.260	20.034	343,800
2021-12-30	19.950	20.470	19.950	20.120	19.896	249,100
2021-12-29	20.300	20.300	19.730	20.080	19.646	516,800
2021-12-24	20.010	20.380	20.010	20.250	19.812	130,200
2021-12-23	19.740	20.290	19.570	20.090	19.655	421,900
2021-12-22	19.470	19.690	19.360	19.640	19.215	283,900
2021-12-21	19.030	19.570	19.000	19.520	19.098	529,200
2021-12-20	18.550	18.900	18.460	18.870	18.462	478,200
2021-12-17	19.000	19.280	18.410	19.040	18.628	526,000
2021-12-16	19.690	19.810	19.050	19.090	18.677	449,800
2021-12-15	19.950	19.950	19.160	19.700	19.274	874,500
2021-12-14	20.160	20.510	19.880	20.070	19.636	515,600
2021-12-13	20.950	21.120	20.120	20.500	20.056	525,800
2021-12-10	20.860	21.110	20.380	21.000	20.546	435,200
2021-12-09	21.420	21.470	20.520	20.860	20.409	426,200
2021-12-08	21.590	21.610	21.370	21.550	21.084	325,000
2021-12-07	20.810	21.560	20.810	21.410	20.947	515,700
2021-12-06	20.190	20.840	20.050	20.790	20.340	1,155,500
2021-12-03	20.280	20.450	20.050	20.280	19.841	574,400
2021-12-02	20.500	20.830	20.170	20.470	20.027	405,000
2021-12-01	20.710	21.130	20.240	20.410	19.968	276,400
2021-11-30	20.680	20.910	20.020	20.600	20.154	399,600
2021-11-29	21.380	21.380	20.600	20.920	20.467	561,700
2021-11-26	21.320	21.780	21.260	21.350	20.888	316,200
2021-11-25	21.770	22.190	21.730	22.140	21.661	123,400
2021-11-24	21.690	22.070	21.670	21.830	21.358	225,400
2021-11-23	22.330	22.480	21.710	21.810	21.338	351,400
2021-11-22	22.410	22.740	22.130	22.410	21.925	245,400
2021-11-19	22.540	22.710	22.330	22.410	21.925	410,500
2021-11-18	23.110	23.140	22.610	22.730	22.238	389,500
2021-11-17	23.380	23.440	22.810	23.050	22.551	621,600
2021-11-16	24.360	24.360	23.020	23.250	22.747	1,819,600
2021-11-15	26.590	26.590	25.580	25.690	25.134	153,700
2021-11-12	25.460	26.600	25.460	26.380	25.809	302,600
2021-11-11	25.340	25.830	25.300	25.530	24.978	88,500
2021-11-10	25.800	25.800	25.010	25.200	24.655	151,700
2021-11-09	25.940	25.990	25.430	25.850	25.291	99,300
2021-11-08	25.210	26.200	25.110	25.590	25.036	227,400
2021-11-05	25.320	25.410	24.800	25.060	24.518	129,700
2021-11-04	25.600	25.600	24.720	25.310	24.762	182,200
2021-11-03	25.000	25.920	24.830	25.190	24.645	375,800
2021-11-02	24.920	25.150	24.430	24.900	24.361	129,400
2021-11-01	25.210	25.590	24.740	24.830	24.293	168,700
2021-10-29	24.350	25.140	24.350	25.080	24.537	214,100
2021-10-28	23.790	24.390	23.680	24.290	23.764	101,000
2021-10-27	24.200	24.200	23.700	23.790	23.275	124,500
2021-10-26	24.390	24.880	24.190	24.280	23.755	192,500
2021-10-25	23.700	24.350	23.670	24.250	23.725	198,100
2021-10-22	23.570	23.630	23.310	23.550	23.040	116,600
2021-10-21	23.990	23.990	23.450	23.540	23.031	150,400
2021-10-20	23.730	24.430	23.600	23.950	23.432	248,300
2021-10-19	23.740	23.740	23.360	23.500	22.992	176,600
2021-10-18	23.600	23.700	23.430	23.570	23.060	149,900
2021-10-15	23.700	23.790	23.610	23.640	23.128	167,500
2021-10-14	23.550	23.750	23.490	23.570	23.060	112,100

← NewerPage 21 of 21 · 1,260 trading days

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.