Northfield Capital Corporation (TSXV:NFD.A)
Canada
· Delayed Price · Currency is CAD 6.60
+0.59 (9.82%)
Jul 3, 2025, 4:00 PM EDT
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1.52% | - |
| Jul 3, 2025 | 6.78 | 6.78 | 6.60 | 6.60 | - | 9.82% | 11,000 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.01 | 6.01 | - | -5.35% | 1,500 |
| Jun 30, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | - | 0.79% | 600 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Jun 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Jun 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Jun 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.61% | 200 |
| Jun 23, 2025 | 6.09 | 6.54 | 6.00 | 6.20 | - | 3.51% | 16,700 |
| Jun 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | - |
| Jun 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | - |
| Jun 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | - |
| Jun 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | - |
| Jun 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | 300 |
| Jun 13, 2025 | 5.95 | 5.99 | 5.90 | 5.99 | - | -0.17% | 2,600 |
| Jun 12, 2025 | 5.99 | 6.00 | 5.90 | 6.00 | - | 1.69% | 900 |
| Jun 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jun 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | - | 8,200 |
| Jun 9, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | - | -1.67% | 600 |
| Jun 6, 2025 | 5.99 | 6.00 | 5.90 | 6.00 | - | 2.56% | 10,300 |
| Jun 5, 2025 | 5.95 | 6.20 | 5.85 | 5.85 | - | -0.85% | 7,200 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jun 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jun 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| May 30, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | - | -2.48% | 7,200 |
| May 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | - | -1.79% | 500 |
| May 28, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | - | 2.67% | 1,100 |
| May 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| May 26, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | - | -2.44% | 1,900 |
| May 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.60% | 300 |
| May 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| May 21, 2025 | 6.16 | 6.25 | 6.16 | 6.25 | - | 3.31% | 4,300 |
| May 20, 2025 | 6.00 | 6.05 | 5.99 | 6.05 | - | 0.83% | 3,200 |
| May 16, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | - | - | 7,500 |
| May 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| May 14, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | - | -3.54% | 1,600 |
| May 13, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | - | -0.32% | 1,500 |
| May 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -0.16% | 100 |
| 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 |