Northfield Capital Corporation (TSXV:NFD.A)
Canada
· Delayed Price · Currency is CAD 5.00
0.00 (0.00%)
Feb 20, 2025, 9:30 AM EST
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | - |
| Feb 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Feb 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Feb 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 600 |
| Feb 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Feb 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8.70% | 1,000 |
| Feb 12, 2025 | 4.00 | 4.60 | 4.00 | 4.60 | - | 15.00% | 800 |
| Feb 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Feb 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Feb 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Feb 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 29,000 |
| Feb 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Feb 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Feb 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 2,500 |
| Jan 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 2,500 |
| Jan 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jan 3, 2025 | 4.05 | 4.13 | 4.00 | 4.00 | - | - | 30,000 |
| Jan 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 31, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Dec 20, 2024 | 4.25 | 4.25 | 4.00 | 4.00 | - | -5.88% | 7,000 |
| Dec 19, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Dec 18, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Dec 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Dec 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Dec 13, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1.19% | 4,500 |
| Dec 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 10, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 6, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 5, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 4, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Dec 2, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 22, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 21, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 14, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 8, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 7, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 6, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 5, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 4, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Nov 1, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 31, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 30, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Oct 24, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | - | -25.00% | 500 |
| Oct 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 7, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 4, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Oct 1, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |