TSX:NXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.61	6.74	6.61	6.70	6.70	0.07%	15,306
Jun 11, 2026	6.80	6.85	6.69	6.69	6.69	-1.18%	13,930
Jun 10, 2026	6.75	6.84	6.75	6.77	6.77	1.50%	19,432
Jun 9, 2026	6.75	6.75	6.63	6.67	6.67	-1.84%	8,400
Jun 8, 2026	6.75	6.85	6.75	6.80	6.80	1.19%	8,755
Jun 5, 2026	6.80	6.82	6.72	6.72	6.72	-2.26%	89,898
Jun 4, 2026	6.81	6.88	6.81	6.87	6.87	-0.58%	1,014
Jun 3, 2026	6.84	6.93	6.84	6.91	6.91	1.17%	9,278
Jun 2, 2026	6.79	6.83	6.76	6.83	6.83	1.34%	18,188
Jun 1, 2026	6.68	6.81	6.68	6.74	6.74	2.28%	8,211
May 29, 2026	6.65	6.65	6.57	6.59	6.59	-1.05%	36,861
May 28, 2026	6.75	6.75	6.65	6.66	6.66	-0.15%	14,638
May 27, 2026	6.71	6.71	6.64	6.67	6.67	-1.77%	35,727
May 26, 2026	6.89	6.89	6.79	6.79	6.79	-1.45%	10,231
May 25, 2026	6.86	6.95	6.85	6.89	6.89	-1.01%	23,548
May 22, 2026	6.98	6.99	6.91	6.96	6.96	-0.28%	15,218
May 21, 2026	7.11	7.11	6.99	7.03	6.98	-0.28%	29,957
May 20, 2026	7.21	7.21	7.04	7.05	7.00	-2.22%	12,450
May 19, 2026	7.13	7.21	7.13	7.21	7.16	2.63%	32,605
May 15, 2026	6.94	7.03	6.94	7.03	6.97	1.52%	16,735
May 14, 2026	6.90	6.94	6.87	6.92	6.87	0.51%	21,756
May 13, 2026	6.92	6.92	6.87	6.89	6.84	-0.36%	16,685
May 12, 2026	6.86	6.91	6.86	6.91	6.86	0.95%	5,597
May 11, 2026	6.81	6.86	6.80	6.85	6.80	2.16%	11,908
May 8, 2026	6.75	6.75	6.70	6.70	6.65	-0.15%	10,826
May 7, 2026	6.73	6.73	6.65	6.71	6.66	-1.76%	23,352
May 6, 2026	6.96	6.96	6.83	6.83	6.78	-3.87%	63,440
May 5, 2026	7.07	7.14	7.07	7.11	7.05	-0.07%	25,472
May 4, 2026	7.09	7.12	7.01	7.11	7.06	1.14%	2,016
May 1, 2026	6.99	7.05	6.96	7.03	6.98	-1.54%	23,209
Apr 30, 2026	7.01	7.14	6.98	7.14	7.09	0.99%	18,626
Apr 29, 2026	6.99	7.07	6.98	7.07	7.02	1.87%	39,436
Apr 28, 2026	6.86	6.97	6.86	6.94	6.89	1.46%	15,181
Apr 27, 2026	6.86	6.89	6.82	6.84	6.79	0.15%	29,754
Apr 24, 2026	6.94	6.94	6.79	6.83	6.78	-1.06%	17,066
Apr 23, 2026	6.96	7.01	6.96	7.01	6.85	0.72%	44,816
Apr 22, 2026	6.89	6.96	6.89	6.96	6.81	0.94%	22,658
Apr 21, 2026	6.79	6.90	6.79	6.90	6.74	1.77%	12,663
Apr 20, 2026	6.75	6.82	6.75	6.78	6.62	0.37%	68,295
Apr 17, 2026	6.82	6.82	6.58	6.75	6.60	-4.39%	43,639
Apr 16, 2026	6.94	7.07	6.94	7.06	6.90	2.02%	26,821
Apr 15, 2026	7.00	7.01	6.92	6.92	6.77	-1.21%	16,135
Apr 14, 2026	7.14	7.14	6.98	7.01	6.85	-2.23%	23,169
Apr 13, 2026	7.16	7.22	7.13	7.17	7.01	0.49%	122,724
Apr 10, 2026	7.05	7.13	7.05	7.13	6.97	0.71%	24,539
Apr 9, 2026	7.16	7.26	7.08	7.08	6.92	-0.56%	21,075
Apr 8, 2026	6.90	7.13	6.87	7.12	6.96	-3.39%	78,618
Apr 7, 2026	7.41	7.45	7.37	7.37	7.21	0.27%	19,752
Apr 6, 2026	7.38	7.38	7.29	7.35	7.19	0.41%	6,000
Apr 2, 2026	7.34	7.42	7.30	7.32	7.16	1.60%	24,992