NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.960	10.130	9.910	10.070	10.070	360,900
2025-02-12	10.260	10.300	9.950	9.970	9.970	596,100
2025-02-11	10.800	10.800	10.300	10.390	10.390	485,000
2025-02-10	10.610	10.950	10.610	10.850	10.850	303,900
2025-02-07	10.740	10.890	10.490	10.610	10.610	538,100
2025-02-06	11.090	11.160	10.670	10.690	10.690	750,900
2025-02-05	11.410	11.440	11.020	11.040	11.040	550,600
2025-02-04	11.430	11.660	11.200	11.440	11.440	340,100
2025-02-03	11.010	11.520	10.920	11.300	11.300	536,100
2025-01-31	12.320	12.320	11.950	12.020	12.020	260,400
2025-01-30	12.180	12.420	12.130	12.230	12.230	246,200
2025-01-29	12.130	12.310	11.890	12.110	12.110	754,900
2025-01-28	12.910	13.000	12.060	12.070	12.070	504,100
2025-01-27	13.300	13.320	13.010	13.050	13.050	148,400
2025-01-24	13.260	13.440	13.250	13.340	13.340	160,400
2025-01-23	13.330	13.420	13.300	13.300	13.300	132,300
2025-01-22	13.490	13.520	13.280	13.300	13.300	171,600
2025-01-21	13.580	13.750	13.460	13.510	13.510	91,600
2025-01-20	13.310	13.700	13.310	13.690	13.690	100,200
2025-01-17	13.230	13.520	13.180	13.330	13.330	145,600
2025-01-16	13.480	13.520	13.150	13.250	13.250	178,800
2025-01-15	14.030	14.130	13.520	13.520	13.520	162,600
2025-01-14	13.650	13.930	13.650	13.800	13.800	139,700
2025-01-13	13.570	13.710	13.500	13.600	13.600	130,400
2025-01-10	13.900	13.900	13.410	13.660	13.660	254,400
2025-01-09	14.200	14.240	13.900	13.930	13.930	120,900
2025-01-08	14.720	14.860	14.290	14.300	14.300	268,000
2025-01-07	14.960	14.960	14.540	14.770	14.770	298,800
2025-01-06	14.370	15.310	14.360	14.930	14.930	577,900
2025-01-03	14.430	14.520	14.200	14.360	14.360	252,200
2025-01-02	14.140	14.460	14.140	14.430	14.430	313,300
2024-12-31	13.640	14.060	13.640	14.000	14.000	119,900
2024-12-30	13.560	13.770	13.520	13.630	13.630	112,200
2024-12-27	13.800	13.920	13.730	13.760	13.760	136,900
2024-12-24	13.860	13.940	13.720	13.860	13.860	55,400
2024-12-23	13.860	14.070	13.690	13.750	13.750	150,000
2024-12-20	13.650	14.050	13.500	14.020	14.020	377,100
2024-12-19	13.720	13.880	13.530	13.690	13.690	311,100
2024-12-18	13.840	13.990	13.670	13.710	13.710	230,200
2024-12-17	13.610	13.990	13.610	13.850	13.850	240,500
2024-12-16	13.640	13.770	13.530	13.660	13.660	162,600
2024-12-13	13.660	13.970	13.620	13.760	13.760	122,400
2024-12-12	13.980	14.040	13.690	13.750	13.750	260,500
2024-12-11	14.130	14.170	13.910	14.040	14.040	179,500
2024-12-10	13.970	14.090	13.840	14.000	14.000	167,600
2024-12-09	13.890	14.130	13.890	13.970	13.970	216,500
2024-12-06	14.020	14.160	13.910	13.940	13.940	221,300
2024-12-05	14.360	14.410	13.990	14.070	14.070	238,600
2024-12-04	14.990	15.320	14.270	14.350	14.350	689,400
2024-12-03	14.130	14.270	13.940	14.260	14.260	465,000
2024-12-02	14.640	14.640	14.090	14.150	14.150	411,700
2024-11-29	14.520	14.670	14.320	14.640	14.640	221,700
2024-11-28	14.340	14.520	14.310	14.460	14.460	93,800
2024-11-27	14.400	14.630	14.340	14.380	14.380	163,700
2024-11-26	14.610	14.630	14.370	14.480	14.480	422,600
2024-11-25	14.510	14.980	14.500	14.780	14.780	1,345,600
2024-11-22	14.730	14.850	14.480	14.540	14.540	218,800
2024-11-21	14.590	14.780	14.520	14.780	14.780	366,500
2024-11-20	14.730	14.870	14.530	14.590	14.590	207,100
2024-11-19	15.020	15.040	14.720	14.770	14.770	147,800

← NewerPage 8 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.