NFI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.