NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.890	17.000	16.610	16.660	16.660	139,100
2026-01-27	16.860	17.020	16.760	16.950	16.950	153,400
2026-01-26	16.750	16.970	16.410	16.890	16.890	192,500
2026-01-23	16.510	16.820	16.510	16.680	16.680	106,300
2026-01-22	16.890	16.890	16.620	16.670	16.670	72,800
2026-01-21	16.650	16.880	16.470	16.810	16.810	184,300
2026-01-20	17.320	17.320	16.630	16.720	16.720	174,900
2026-01-19	16.650	17.220	16.540	17.190	17.190	145,800
2026-01-16	17.230	17.230	16.620	16.620	16.620	159,600
2026-01-15	16.910	17.450	16.670	17.270	17.270	285,800
2026-01-14	16.730	17.190	16.680	16.910	16.910	360,900
2026-01-13	16.500	16.800	16.480	16.760	16.760	350,700
2026-01-12	16.120	16.470	16.000	16.470	16.470	223,300
2026-01-09	15.770	16.290	15.690	16.110	16.110	226,200
2026-01-08	15.370	15.770	15.180	15.750	15.750	827,800
2026-01-07	15.720	15.940	15.490	15.490	15.490	457,200
2026-01-06	15.980	16.030	15.720	15.810	15.810	375,300
2026-01-05	16.120	16.280	15.790	15.840	15.840	334,200
2026-01-02	15.670	16.300	15.670	16.100	16.100	472,800
2025-12-31	15.560	15.610	15.260	15.520	15.520	224,000
2025-12-30	15.640	15.910	15.640	15.670	15.670	142,300
2025-12-29	15.690	16.060	15.620	15.730	15.730	172,200
2025-12-24	15.800	16.030	15.600	15.790	15.790	597,200
2025-12-23	15.350	15.950	15.290	15.880	15.880	1,231,000
2025-12-22	15.300	15.310	14.850	15.240	15.240	211,000
2025-12-19	15.510	16.270	15.270	15.370	15.370	1,794,300
2025-12-18	14.530	15.950	14.520	15.500	15.500	858,000
2025-12-17	14.400	14.700	14.200	14.460	14.460	224,500
2025-12-16	13.640	15.240	13.200	14.460	14.460	616,700
2025-12-15	13.150	13.150	12.810	12.880	12.880	155,000
2025-12-12	13.150	13.400	13.080	13.140	13.140	183,700
2025-12-11	13.400	13.490	13.080	13.180	13.180	151,300
2025-12-10	13.460	13.540	13.250	13.400	13.400	226,700
2025-12-09	13.430	13.700	13.380	13.490	13.490	190,000
2025-12-08	13.500	13.650	13.480	13.510	13.510	116,300
2025-12-05	13.660	13.700	13.480	13.510	13.510	112,800
2025-12-04	13.740	13.820	13.600	13.640	13.640	126,000
2025-12-03	13.510	13.750	13.510	13.710	13.710	90,900
2025-12-02	13.690	13.690	13.370	13.620	13.620	128,400
2025-12-01	13.620	13.850	13.560	13.570	13.570	191,100
2025-11-28	13.700	13.910	13.660	13.750	13.750	257,200
2025-11-27	13.750	13.770	13.600	13.630	13.630	39,200
2025-11-26	13.590	13.800	13.410	13.680	13.680	137,700
2025-11-25	13.090	13.510	13.090	13.470	13.470	129,300
2025-11-24	13.640	13.640	13.100	13.120	13.120	237,300
2025-11-21	13.040	13.430	13.040	13.350	13.350	125,900
2025-11-20	13.390	13.620	12.960	13.010	13.010	194,400
2025-11-19	13.000	13.230	12.960	13.220	13.220	137,900
2025-11-18	13.040	13.100	12.900	13.040	13.040	120,300
2025-11-17	13.110	13.380	12.880	13.040	13.040	196,500
2025-11-14	13.350	13.500	13.080	13.120	13.120	297,900
2025-11-13	13.570	13.670	13.270	13.360	13.360	215,400
2025-11-12	13.440	13.680	13.350	13.570	13.570	133,900
2025-11-11	13.710	13.710	13.200	13.440	13.440	179,100
2025-11-10	13.420	14.140	13.410	13.560	13.560	334,900
2025-11-07	13.000	13.880	12.500	13.120	13.120	1,022,600
2025-11-06	14.000	14.150	13.640	13.820	13.820	255,000
2025-11-05	14.000	14.390	14.000	14.080	14.080	281,300
2025-11-04	14.040	14.230	13.870	14.000	14.000	144,800
2025-11-03	14.250	14.300	13.840	14.280	14.280	256,800

← NewerPage 4 of 21 · 1,257 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.