NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.250	14.300	13.840	14.280	14.280	256,800
2025-10-31	13.860	14.350	13.750	14.340	14.340	227,200
2025-10-30	13.890	14.060	13.800	13.860	13.860	158,400
2025-10-29	14.130	14.230	13.860	13.980	13.980	182,600
2025-10-28	14.140	14.160	13.920	13.980	13.980	153,300
2025-10-27	13.750	13.960	13.750	13.950	13.950	148,800
2025-10-24	13.830	13.940	13.710	13.730	13.730	191,700
2025-10-23	14.170	14.170	13.880	13.910	13.910	109,700
2025-10-22	13.980	14.180	13.680	14.060	14.060	172,400
2025-10-21	13.680	14.040	13.530	14.020	14.020	708,200
2025-10-20	14.500	14.510	13.780	13.820	13.820	441,000
2025-10-17	14.320	14.490	14.210	14.430	14.430	170,100
2025-10-16	14.750	14.930	14.440	14.460	14.460	202,700
2025-10-15	14.930	14.950	14.730	14.750	14.750	135,300
2025-10-14	14.900	15.040	14.820	14.850	14.850	182,700
2025-10-10	15.390	15.390	14.920	14.940	14.940	206,100
2025-10-09	15.690	15.740	15.350	15.430	15.430	130,600
2025-10-08	15.240	15.680	15.110	15.650	15.650	330,500
2025-10-07	15.220	15.350	15.000	15.300	15.300	413,800
2025-10-06	15.570	15.680	15.100	15.240	15.240	477,800
2025-10-03	15.460	15.750	15.450	15.720	15.720	265,300
2025-10-02	15.650	15.680	15.030	15.360	15.360	258,600
2025-10-01	15.090	15.700	14.720	15.620	15.620	1,760,200
2025-09-30	15.460	15.460	14.720	14.750	14.750	678,800
2025-09-29	16.330	16.540	15.350	15.390	15.390	986,700
2025-09-26	15.750	16.430	14.870	16.170	16.170	1,330,700
2025-09-25	16.850	17.070	16.600	17.030	17.030	168,600
2025-09-24	17.040	17.260	16.740	16.880	16.880	164,100
2025-09-23	17.700	17.810	17.000	17.010	17.010	299,600
2025-09-22	17.670	17.830	17.440	17.620	17.620	257,200
2025-09-19	18.640	18.640	17.740	17.750	17.750	1,709,800
2025-09-18	18.310	18.750	18.270	18.370	18.370	149,200
2025-09-17	18.300	18.580	18.130	18.260	18.260	121,600
2025-09-16	18.280	18.590	18.120	18.260	18.260	92,500
2025-09-15	18.120	18.310	18.040	18.160	18.160	155,600
2025-09-12	18.300	18.310	17.810	17.980	17.980	200,100
2025-09-11	18.200	18.530	18.200	18.310	18.310	168,700
2025-09-10	18.360	18.840	18.220	18.260	18.260	119,100
2025-09-09	18.480	18.500	18.230	18.400	18.400	65,200
2025-09-08	18.470	18.690	18.050	18.620	18.620	210,600
2025-09-05	18.640	18.790	18.460	18.500	18.500	88,000
2025-09-04	18.920	18.920	18.460	18.580	18.580	56,900
2025-09-03	18.170	18.860	18.170	18.840	18.840	157,000
2025-09-02	18.320	18.320	17.930	18.210	18.210	333,300
2025-08-29	18.240	18.520	18.140	18.440	18.440	122,700
2025-08-28	18.260	18.460	18.240	18.300	18.300	103,600
2025-08-27	18.320	18.490	18.240	18.270	18.270	207,300
2025-08-26	18.530	18.650	18.230	18.360	18.360	129,400
2025-08-25	18.760	18.780	18.470	18.510	18.510	127,600
2025-08-22	18.690	19.020	18.600	18.820	18.820	159,800
2025-08-21	18.390	18.620	18.320	18.610	18.610	53,000
2025-08-20	18.600	18.640	18.400	18.440	18.440	134,400
2025-08-19	19.140	19.190	18.720	18.740	18.740	76,600
2025-08-18	18.640	19.140	18.570	19.120	19.120	263,800
2025-08-15	19.040	19.160	18.710	18.790	18.790	87,400
2025-08-14	18.790	19.220	18.490	19.180	19.180	125,800
2025-08-13	19.100	19.270	18.920	18.930	18.930	111,500
2025-08-12	18.590	19.180	18.500	19.150	19.150	144,700
2025-08-11	18.370	18.670	18.370	18.480	18.480	134,100
2025-08-08	18.360	18.540	18.030	18.420	18.420	134,200

← NewerPage 5 of 21 · 1,258 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.