Northfield Capital Corporation (TSXV:NFD.A)
Canada
· Delayed Price · Currency is CAD 6.24
-0.01 (-0.16%)
May 12, 2025, 4:00 PM EDT
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -0.16% | - |
| May 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2.46% | 5,000 |
| May 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| May 7, 2025 | 6.22 | 6.25 | 6.10 | 6.10 | - | -1.61% | 7,600 |
| May 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | - |
| May 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.81% | 500 |
| May 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| May 1, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | - | 4.24% | 10,000 |
| Apr 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Apr 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Apr 28, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | - | -4.84% | 4,000 |
| Apr 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | - |
| Apr 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.80% | 200 |
| Apr 23, 2025 | 6.00 | 6.25 | 5.95 | 6.25 | - | 5.75% | 10,100 |
| Apr 22, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | - | 3.68% | 1,500 |
| Apr 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Apr 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 19,500 |
| Apr 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Apr 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Apr 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Apr 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3.64% | 200 |
| Apr 10, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | - | -3.51% | 300 |
| Apr 9, 2025 | 6.00 | 6.00 | 5.55 | 5.70 | - | -5.00% | 4,700 |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Apr 7, 2025 | 5.75 | 6.00 | 5.25 | 6.00 | - | 2.04% | 4,600 |
| Apr 4, 2025 | 5.95 | 5.95 | 5.88 | 5.88 | - | -1.18% | 1,000 |
| Apr 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Apr 2, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | - | -2.46% | 400 |
| Apr 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Mar 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Mar 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Mar 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Mar 26, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | 8.73% | 3,900 |
| Mar 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | - | - |
| Mar 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -1.58% | 2,000 |
| Mar 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3.64% | 200 |
| Mar 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 1,200 |
| Mar 19, 2025 | 5.15 | 5.50 | 5.00 | 5.50 | - | 10.00% | 1,600 |
| Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10.38% | 100 |
| Mar 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | - |
| Mar 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | - |
| Mar 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | - |
| Mar 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -9.40% | 100 |
| Mar 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Mar 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |