Northfield Capital Corporation (TSXV:NFD.A)
Canada · Delayed Price · Currency is CAD 6.40
-0.01 (-0.16%)
Oct 17, 2025, 11:18 AM EDT
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.16% | 11,000 |
| Oct 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Oct 15, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.94% | 600 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 200 |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 100 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 900 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 6, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 500 |
| Oct 3, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 300 |
| Oct 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 30, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - | 200 |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 26, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1,100 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 23, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 2,500 |
| Sep 22, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 3.12% | 6,000 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 200 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Sep 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 5,000 |
| Aug 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -2.21% | 200 |
| Aug 27, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 300 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 100 |
| Aug 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | 200 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% | 200 |
| Aug 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 200 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 13, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 500 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |