NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.890	14.990	13.690	14.210	14.210	511,700
2025-05-09	13.270	14.780	12.840	14.550	14.550	922,800
2025-05-08	12.350	12.940	12.080	12.900	12.900	445,900
2025-05-07	12.200	12.730	12.000	12.170	12.170	282,500
2025-05-06	11.930	12.160	11.750	12.160	12.160	148,500
2025-05-05	12.410	12.550	11.900	11.970	11.970	243,800
2025-05-02	11.920	12.550	11.910	12.500	12.500	202,400
2025-05-01	11.740	12.180	11.740	11.870	11.870	229,500
2025-04-30	11.670	11.670	11.360	11.600	11.600	171,600
2025-04-29	11.780	11.800	11.560	11.680	11.680	152,200
2025-04-28	11.760	12.070	11.720	11.780	11.780	128,800
2025-04-25	11.680	11.850	11.650	11.770	11.770	120,700
2025-04-24	11.430	11.910	11.420	11.830	11.830	99,400
2025-04-23	11.550	11.910	11.260	11.350	11.350	132,100
2025-04-22	11.240	11.550	11.240	11.500	11.500	167,500
2025-04-21	11.360	11.360	11.010	11.100	11.100	154,400
2025-04-17	11.140	11.370	11.140	11.330	11.330	103,500
2025-04-16	11.200	11.430	10.960	11.210	11.210	125,300
2025-04-15	11.450	11.450	11.170	11.270	11.270	78,300
2025-04-14	11.180	11.530	11.110	11.410	11.410	160,000
2025-04-11	11.010	11.310	10.980	11.180	11.180	91,600
2025-04-10	11.110	11.330	10.820	11.230	11.230	239,200
2025-04-09	10.500	11.610	10.360	11.360	11.360	393,600
2025-04-08	10.840	10.980	10.450	10.620	10.620	362,000
2025-04-07	10.000	11.030	9.830	10.590	10.590	388,600
2025-04-04	10.900	11.040	10.190	10.550	10.550	629,500
2025-04-03	11.390	11.620	11.140	11.180	11.180	313,200
2025-04-02	11.550	11.980	11.550	11.740	11.740	151,000
2025-04-01	11.920	12.010	11.660	11.710	11.710	178,100
2025-03-31	11.600	11.920	11.600	11.830	11.830	232,000
2025-03-28	12.060	12.270	11.600	11.720	11.720	209,800
2025-03-27	11.980	12.380	11.920	12.170	12.170	134,100
2025-03-26	12.140	12.360	12.000	12.080	12.080	220,700
2025-03-25	12.340	12.370	12.000	12.110	12.110	138,100
2025-03-24	12.730	12.810	12.220	12.310	12.310	209,900
2025-03-21	12.570	12.760	12.450	12.550	12.550	208,400
2025-03-20	12.610	13.010	12.610	12.730	12.730	243,300
2025-03-19	12.730	13.070	12.700	12.740	12.740	230,800
2025-03-18	12.740	13.020	12.660	12.790	12.790	260,100
2025-03-17	13.240	13.430	12.650	12.960	12.960	505,200
2025-03-14	11.900	13.920	11.900	13.420	13.420	1,066,900
2025-03-13	10.850	11.130	10.710	11.110	11.110	420,000
2025-03-12	10.830	11.290	10.730	10.990	10.990	607,500
2025-03-11	10.570	10.890	10.420	10.820	10.820	481,200
2025-03-10	11.200	11.210	10.380	10.530	10.530	545,300
2025-03-07	11.430	11.760	11.250	11.280	11.280	421,000
2025-03-06	11.250	11.960	11.250	11.490	11.490	407,000
2025-03-05	11.100	11.620	11.100	11.240	11.240	305,600
2025-03-04	10.980	11.210	10.880	11.160	11.160	324,500
2025-03-03	11.420	11.670	11.180	11.190	11.190	370,900
2025-02-28	11.580	11.730	11.230	11.600	11.600	617,700
2025-02-27	11.720	11.970	11.600	11.670	11.670	268,400
2025-02-26	11.560	11.930	11.560	11.660	11.660	313,400
2025-02-25	11.690	11.850	11.360	11.590	11.590	314,100
2025-02-24	11.100	11.840	11.100	11.780	11.780	437,800
2025-02-21	11.190	11.340	11.000	11.200	11.200	284,700
2025-02-20	11.250	11.270	10.890	11.160	11.160	270,400
2025-02-19	11.490	11.550	11.070	11.270	11.270	268,400
2025-02-18	11.700	12.200	11.300	11.380	11.380	692,700
2025-02-14	10.110	11.660	10.100	11.640	11.640	1,244,600

← NewerPage 7 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.