NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.250	21.440	21.040	21.050	21.050	188,400
2026-04-23	21.460	21.500	21.020	21.160	21.160	228,100
2026-04-22	20.850	21.570	20.710	21.470	21.470	367,000
2026-04-21	20.390	20.840	20.350	20.560	20.560	175,000
2026-04-20	20.250	20.450	20.120	20.410	20.410	124,200
2026-04-17	20.130	20.670	20.130	20.350	20.350	224,700
2026-04-16	19.680	20.170	19.320	20.080	20.080	395,600
2026-04-15	20.500	20.500	19.210	19.700	19.700	376,000
2026-04-14	20.880	20.890	20.380	20.500	20.500	314,500
2026-04-13	20.150	20.880	20.130	20.710	20.710	390,300
2026-04-10	19.550	20.450	19.550	20.310	20.310	412,900
2026-04-09	19.460	19.780	19.430	19.550	19.550	204,900
2026-04-08	19.270	19.750	19.200	19.530	19.530	337,800
2026-04-07	18.830	19.120	18.680	18.940	18.940	266,100
2026-04-06	18.350	18.970	18.230	18.780	18.780	361,100
2026-04-02	18.660	19.000	18.200	18.280	18.280	338,700
2026-04-01	19.350	19.420	18.680	18.730	18.730	416,100
2026-03-31	18.940	19.350	18.810	19.220	19.220	452,600
2026-03-30	19.270	19.280	18.690	18.830	18.830	552,700
2026-03-27	18.980	19.380	18.900	19.230	19.230	660,400
2026-03-26	19.140	19.450	19.140	19.170	19.170	571,200
2026-03-25	19.200	19.480	18.990	19.320	19.320	730,400
2026-03-24	18.680	19.170	18.590	19.000	19.000	390,600
2026-03-23	18.290	18.890	18.240	18.800	18.800	660,500
2026-03-20	18.010	18.400	17.800	18.070	18.070	1,762,100
2026-03-19	18.080	18.220	17.550	18.100	18.100	306,900
2026-03-18	18.840	18.870	18.270	18.360	18.360	468,000
2026-03-17	17.900	18.980	17.590	18.870	18.870	1,224,500
2026-03-16	17.020	17.900	17.020	17.850	17.850	387,900
2026-03-13	16.900	17.360	16.690	16.940	16.940	416,600
2026-03-12	17.170	18.370	16.530	16.940	16.940	1,017,000
2026-03-11	15.740	15.930	15.310	15.890	15.890	771,400
2026-03-10	16.150	16.380	15.780	15.820	15.820	420,900
2026-03-09	16.140	16.190	15.450	16.120	16.120	269,400
2026-03-06	16.760	16.760	16.420	16.470	16.470	146,900
2026-03-05	16.710	17.190	16.630	16.920	16.920	342,300
2026-03-04	16.950	17.190	16.680	16.810	16.810	286,400
2026-03-03	16.830	17.060	16.150	16.940	16.940	293,900
2026-03-02	16.890	16.960	16.520	16.850	16.850	640,600
2026-02-27	17.260	17.410	16.970	17.050	17.050	647,800
2026-02-26	17.640	17.640	17.310	17.400	17.400	115,900
2026-02-25	17.870	17.910	17.330	17.520	17.520	121,900
2026-02-24	18.110	18.200	17.900	17.950	17.950	120,100
2026-02-23	18.130	18.260	18.010	18.110	18.110	156,200
2026-02-20	18.430	18.430	18.150	18.370	18.370	283,300
2026-02-19	18.650	18.650	18.270	18.440	18.440	177,400
2026-02-18	17.880	18.890	17.880	18.760	18.760	678,100
2026-02-17	17.500	18.130	17.500	17.950	17.950	281,700
2026-02-13	17.370	17.950	17.250	17.880	17.880	161,300
2026-02-12	17.500	17.510	17.000	17.230	17.230	143,700
2026-02-11	17.290	17.500	17.020	17.430	17.430	296,800
2026-02-10	17.400	17.570	17.230	17.300	17.300	100,400
2026-02-09	17.470	17.470	17.060	17.160	17.160	127,500
2026-02-06	17.500	17.560	17.020	17.500	17.500	159,500
2026-02-05	17.410	17.610	17.020	17.360	17.360	187,100
2026-02-04	17.650	17.900	17.320	17.650	17.650	197,100
2026-02-03	17.310	17.650	16.960	17.530	17.530	278,200
2026-02-02	16.470	17.170	16.320	17.060	17.060	245,400
2026-01-30	16.620	16.830	16.410	16.540	16.540	170,700
2026-01-29	16.920	17.050	16.420	16.850	16.850	266,800

← NewerPage 3 of 5 · 250 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.