NFI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-18	15.060	15.430	15.030	15.080	15.080	220,000
2024-11-15	15.340	15.620	15.120	15.120	15.120	156,000
2024-11-14	15.500	15.540	15.150	15.470	15.470	346,900
2024-11-13	15.360	15.500	15.150	15.450	15.450	298,900
2024-11-12	15.700	15.700	15.290	15.350	15.350	286,700
2024-11-11	15.970	16.060	15.250	15.740	15.740	495,900
2024-11-08	16.010	16.110	15.570	16.060	16.060	670,800
2024-11-07	15.140	16.570	14.810	16.260	16.260	1,322,000
2024-11-06	16.320	16.590	16.150	16.590	16.590	175,600
2024-11-05	16.150	16.650	16.150	16.400	16.400	331,300
2024-11-04	15.490	16.290	15.450	16.190	16.190	296,700
2024-11-01	15.880	15.890	15.300	15.590	15.590	255,700
2024-10-31	15.940	16.360	15.740	15.850	15.850	489,500
2024-10-30	16.320	16.520	16.190	16.500	16.500	81,900
2024-10-29	16.490	16.650	16.110	16.310	16.310	236,100
2024-10-28	16.430	16.650	16.300	16.650	16.650	214,900
2024-10-25	16.460	16.490	16.230	16.330	16.330	162,100
2024-10-24	16.690	16.690	16.350	16.350	16.350	164,100
2024-10-23	16.890	16.890	16.480	16.590	16.590	166,900
2024-10-22	16.780	17.100	16.540	16.840	16.840	275,500
2024-10-21	17.210	17.410	16.810	16.850	16.850	191,500
2024-10-18	17.190	17.220	16.970	17.000	17.000	100,300
2024-10-17	17.510	17.770	17.120	17.180	17.180	169,900
2024-10-16	17.500	17.840	17.500	17.590	17.590	161,100
2024-10-15	17.700	17.710	17.410	17.530	17.530	214,200
2024-10-11	17.360	17.770	17.360	17.600	17.600	314,600
2024-10-10	17.400	17.570	16.960	17.070	17.070	312,900
2024-10-09	16.750	17.490	16.740	17.470	17.470	1,210,900
2024-10-08	17.350	17.350	16.680	17.170	17.170	585,500
2024-10-07	18.000	18.210	17.250	17.460	17.460	442,700
2024-10-04	17.570	17.680	17.310	17.490	17.490	689,800
2024-10-03	18.500	18.500	17.420	17.440	17.440	688,600
2024-10-02	18.130	18.560	17.890	18.210	18.210	252,600
2024-10-01	18.080	18.530	18.060	18.190	18.190	234,200
2024-09-30	18.320	18.330	17.950	18.080	18.080	328,200
2024-09-27	18.960	19.010	18.310	18.330	18.330	202,200
2024-09-26	19.080	19.080	18.770	19.020	19.020	178,300
2024-09-25	18.600	19.150	18.380	18.710	18.710	174,400
2024-09-24	18.900	19.110	18.750	18.750	18.750	166,900
2024-09-23	19.000	19.050	18.650	18.810	18.810	1,447,900
2024-09-20	18.540	18.990	18.540	18.940	18.940	669,500
2024-09-19	18.890	18.890	18.440	18.770	18.770	157,400
2024-09-18	17.870	18.860	17.830	18.570	18.570	969,600
2024-09-17	18.330	18.400	17.680	17.900	17.900	229,300
2024-09-16	18.500	18.500	17.830	18.250	18.250	438,800
2024-09-13	18.750	18.910	18.490	18.610	18.610	139,000
2024-09-12	18.350	19.000	18.190	18.730	18.730	211,100
2024-09-11	18.140	18.580	17.860	18.370	18.370	128,600
2024-09-10	18.340	18.350	17.890	18.190	18.190	330,900
2024-09-09	18.550	18.740	18.140	18.280	18.280	230,700
2024-09-06	18.620	18.930	18.320	18.500	18.500	117,200
2024-09-05	18.800	19.110	18.500	18.660	18.660	160,100
2024-09-04	19.000	19.290	18.420	18.880	18.880	209,800
2024-09-03	19.210	19.440	19.040	19.110	19.110	191,100
2024-08-30	19.060	19.550	19.060	19.310	19.310	269,800
2024-08-29	18.970	19.050	18.820	18.990	18.990	86,400

← NewerPage 9 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.