NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	18.000	18.420	17.770	18.050	18.050	183,200
2025-08-05	18.900	18.950	17.940	18.060	18.060	350,700
2025-08-01	17.740	18.920	16.770	18.690	18.690	666,900
2025-07-31	19.220	19.460	19.020	19.100	19.100	170,300
2025-07-30	18.900	19.270	18.850	19.020	19.020	151,100
2025-07-29	19.800	19.890	18.960	18.980	18.980	254,800
2025-07-28	19.680	19.900	19.440	19.850	19.850	311,900
2025-07-25	19.440	19.700	19.230	19.680	19.680	274,500
2025-07-24	19.000	19.450	19.000	19.440	19.440	259,400
2025-07-23	19.170	19.250	19.020	19.160	19.160	110,300
2025-07-22	18.860	19.160	18.860	19.120	19.120	268,900
2025-07-21	18.800	19.020	18.760	19.000	19.000	240,900
2025-07-18	19.020	19.370	18.850	18.850	18.850	186,100
2025-07-17	18.750	19.410	18.700	19.110	19.110	561,700
2025-07-16	18.410	18.740	18.200	18.310	18.310	272,300
2025-07-15	18.180	18.660	18.180	18.540	18.540	203,500
2025-07-14	18.150	18.490	18.120	18.190	18.190	196,300
2025-07-11	18.360	18.690	18.180	18.340	18.340	211,100
2025-07-10	18.310	18.720	18.310	18.500	18.500	247,000
2025-07-09	17.880	18.510	17.850	18.360	18.360	325,700
2025-07-08	18.700	18.730	17.870	17.950	17.950	282,300
2025-07-07	18.590	18.730	18.450	18.680	18.680	203,100
2025-07-04	18.580	18.700	18.430	18.600	18.600	96,300
2025-07-03	18.400	18.730	18.300	18.600	18.600	469,200
2025-07-02	18.100	18.570	18.100	18.490	18.490	454,300
2025-06-30	17.590	18.110	17.500	18.040	18.040	280,400
2025-06-27	17.050	17.610	17.050	17.510	17.510	687,300
2025-06-26	17.160	17.390	17.160	17.230	17.230	113,800
2025-06-25	17.010	17.170	16.980	17.150	17.150	319,000
2025-06-24	17.180	17.330	17.110	17.140	17.140	185,000
2025-06-23	16.570	17.160	16.560	17.110	17.110	332,700
2025-06-20	16.040	16.720	16.040	16.540	16.540	471,300
2025-06-19	15.740	16.100	15.740	16.040	16.040	70,900
2025-06-18	15.840	16.260	15.750	15.930	15.930	258,000
2025-06-17	15.460	15.920	15.460	15.900	15.900	156,400
2025-06-16	15.690	16.120	15.640	15.690	15.690	272,400
2025-06-13	15.620	15.710	15.240	15.340	15.340	161,000
2025-06-12	15.580	15.850	15.500	15.690	15.690	148,300
2025-06-11	15.350	15.880	15.350	15.720	15.720	212,200
2025-06-10	15.440	15.610	15.130	15.310	15.310	136,900
2025-06-09	15.400	15.610	15.300	15.360	15.360	196,900
2025-06-06	15.160	15.390	15.060	15.380	15.380	183,000
2025-06-05	15.080	15.280	14.930	15.230	15.230	166,300
2025-06-04	15.030	15.180	14.850	14.930	14.930	155,300
2025-06-03	14.960	15.350	14.960	15.130	15.130	180,900
2025-06-02	15.480	15.670	14.970	14.970	14.970	229,500
2025-05-30	16.190	16.190	15.570	15.580	15.580	1,243,000
2025-05-29	15.650	16.380	15.630	16.230	16.230	414,100
2025-05-28	15.300	15.700	15.100	15.660	15.660	214,900
2025-05-27	15.060	15.280	15.020	15.200	15.200	111,500
2025-05-26	15.030	15.240	14.990	15.130	15.130	67,400
2025-05-23	14.880	15.150	14.830	14.990	14.990	180,900
2025-05-22	15.040	15.060	14.710	15.030	15.030	114,400
2025-05-21	14.690	15.330	14.690	15.000	15.000	235,100
2025-05-20	14.630	15.020	14.630	14.770	14.770	180,400
2025-05-16	14.870	15.050	14.630	14.810	14.810	207,200
2025-05-15	14.300	14.800	14.300	14.720	14.720	286,000
2025-05-14	14.460	14.550	14.140	14.400	14.400	184,700
2025-05-13	14.390	14.890	14.210	14.420	14.420	255,200
2025-05-12	14.890	14.990	13.690	14.210	14.210	511,700

← NewerPage 6 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.