Northfield Capital Corporation (TSXV:NFD.A)
Canada · Delayed Price · Currency is CAD 5.19
-0.10 (-1.89%)
May 27, 2026, 12:52 PM EST
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | - | 591 |
| May 25, 2026 | 5.20 | 5.30 | 5.19 | 5.29 | 5.29 | 2.72% | 2,296 |
| May 22, 2026 | 5.21 | 5.25 | 5.10 | 5.15 | 5.15 | -1.90% | 12,705 |
| May 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.19% | 2,750 |
| May 20, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | -0.75% | 2,218 |
| May 19, 2026 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 0.19% | 11,363 |
| May 15, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.73% | 3,300 |
| May 14, 2026 | 5.20 | 5.20 | 5.11 | 5.20 | 5.20 | -1.89% | 4,640 |
| May 13, 2026 | 5.15 | 5.30 | 5.11 | 5.30 | 5.30 | 0.95% | 17,608 |
| May 12, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | -0.19% | 15,947 |
| May 11, 2026 | 5.54 | 5.55 | 5.16 | 5.26 | 5.26 | -5.05% | 34,159 |
| May 8, 2026 | 5.20 | 5.55 | 5.20 | 5.54 | 5.54 | 6.54% | 23,315 |
| May 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 78,600 |
| May 6, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.58% | 4,980 |
| May 5, 2026 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | - | 8,900 |
| May 4, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 8,700 |
| May 1, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | - | 1,501 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 14,300 |
| Apr 29, 2026 | 5.55 | 5.55 | 5.36 | 5.40 | 5.40 | -2.00% | 4,455 |
| Apr 28, 2026 | 5.50 | 5.54 | 5.50 | 5.51 | 5.51 | 0.18% | 1,550 |
| Apr 27, 2026 | 5.54 | 5.54 | 5.45 | 5.50 | 5.50 | -0.72% | 5,523 |
| Apr 24, 2026 | 5.50 | 5.54 | 5.49 | 5.54 | 5.54 | 2.59% | 5,700 |
| Apr 23, 2026 | 5.45 | 5.53 | 5.21 | 5.40 | 5.40 | -1.82% | 2,807 |
| Apr 22, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.54% | 554 |
| Apr 21, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | 0.55% | 1,115 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 225 |
| Apr 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 1,600 |
| Apr 15, 2026 | 5.53 | 5.55 | 5.50 | 5.52 | 5.52 | -0.36% | 4,670 |
| Apr 14, 2026 | 5.40 | 5.54 | 5.35 | 5.54 | 5.54 | 0.91% | 13,900 |
| Apr 13, 2026 | 5.35 | 5.49 | 5.20 | 5.49 | 5.49 | 5.58% | 9,650 |
| Apr 10, 2026 | 5.30 | 5.49 | 5.20 | 5.20 | 5.20 | -1.89% | 5,007 |
| Apr 9, 2026 | 5.20 | 5.31 | 5.19 | 5.30 | 5.30 | 1.73% | 24,540 |
| Apr 8, 2026 | 5.25 | 5.31 | 5.20 | 5.21 | 5.21 | 0.19% | 18,560 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -3.17% | 15,876 |
| Apr 6, 2026 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | 0.37% | 9,101 |
| Apr 2, 2026 | 5.29 | 5.45 | 5.24 | 5.35 | 5.35 | 2.88% | 44,449 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 100 |
| Mar 31, 2026 | 5.29 | 5.29 | 5.25 | 5.29 | 5.29 | 2.72% | 2,450 |
| Mar 30, 2026 | 5.20 | 5.20 | 5.01 | 5.15 | 5.15 | -2.65% | 5,288 |
| Mar 27, 2026 | 5.20 | 5.29 | 5.10 | 5.29 | 5.29 | - | 3,851 |
| Mar 26, 2026 | 5.20 | 5.29 | 5.06 | 5.29 | 5.29 | 1.73% | 8,903 |
| Mar 25, 2026 | 5.25 | 5.29 | 5.20 | 5.20 | 5.20 | -1.70% | 2,050 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.20 | 5.29 | 5.29 | 0.76% | 9,415 |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 104 |
| Mar 20, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 5,850 |
| Mar 19, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 9,400 |
| Mar 18, 2026 | 5.50 | 5.70 | 5.40 | 5.45 | 5.45 | -0.73% | 27,574 |
| Mar 17, 2026 | 5.47 | 5.49 | 5.45 | 5.49 | 5.49 | 0.37% | 14,305 |
| Mar 16, 2026 | 5.48 | 5.48 | 5.25 | 5.47 | 5.47 | 7.05% | 19,793 |
| Mar 13, 2026 | 5.40 | 5.45 | 5.11 | 5.11 | 5.11 | -6.07% | 46,650 |