Northfield Capital Corporation (TSXV:NFD.A)
Canada
· Delayed Price · Currency is CAD 5.45
-0.05 (-0.91%)
At close: Mar 9, 2026
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.45 | 5.49 | 5.43 | 5.45 | 5.45 | -0.91% | 17,564 |
| Mar 6, 2026 | 5.30 | 5.64 | 5.30 | 5.50 | 5.50 | 5.77% | 76,351 |
| Mar 5, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 900 |
| Mar 4, 2026 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 120,660 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -2.78% | 4,136 |
| Mar 2, 2026 | 5.48 | 5.65 | 5.40 | 5.40 | 5.40 | -1.64% | 21,272 |
| Feb 27, 2026 | 5.48 | 5.49 | 5.40 | 5.49 | 5.49 | 0.92% | 28,407 |
| Feb 26, 2026 | 5.35 | 5.48 | 5.35 | 5.44 | 5.44 | 1.68% | 1,600 |
| Feb 25, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | 460 |
| Feb 24, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -2.09% | 1,900 |
| Feb 23, 2026 | 5.25 | 5.49 | 5.25 | 5.26 | 5.26 | 0.19% | 7,800 |
| Feb 20, 2026 | 5.11 | 5.25 | 5.11 | 5.25 | 5.25 | 2.54% | 5,405 |
| Feb 19, 2026 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | -2.29% | 11,790 |
| Feb 18, 2026 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | -0.19% | 7,700 |
| Feb 17, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | - | 1,600 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.96% | 6,619 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 3,044 |
| Feb 11, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 700 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 400 |
| Feb 9, 2026 | 5.48 | 5.48 | 5.39 | 5.40 | 5.40 | -1.46% | 5,439 |
| Feb 6, 2026 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | 5.59% | 15,390 |
| Feb 5, 2026 | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | 0.78% | 1,390 |
| Feb 4, 2026 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -2.46% | 42,093 |
| Feb 3, 2026 | 5.39 | 5.40 | 5.26 | 5.28 | 5.28 | -2.04% | 1,085 |
| Feb 2, 2026 | 5.48 | 5.48 | 5.20 | 5.39 | 5.39 | -1.64% | 166,725 |
| Jan 30, 2026 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | 0.92% | 10,444 |
| Jan 29, 2026 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | 0.56% | 10,378 |
| Jan 28, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -0.92% | 3,200 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.41 | 5.45 | 5.45 | - | 2,000 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.27% | 13,401 |
| Jan 23, 2026 | 5.45 | 5.54 | 5.41 | 5.52 | 5.52 | 2.22% | 13,819 |
| Jan 22, 2026 | 5.47 | 5.50 | 5.40 | 5.40 | 5.40 | -2.53% | 6,150 |
| Jan 21, 2026 | 5.50 | 5.55 | 5.40 | 5.54 | 5.54 | 0.73% | 13,437 |
| Jan 20, 2026 | 5.45 | 5.55 | 5.41 | 5.50 | 5.50 | 0.92% | 6,501 |
| Jan 19, 2026 | 5.20 | 5.74 | 5.20 | 5.45 | 5.45 | 4.81% | 12,705 |
| Jan 16, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | - | 1,500 |
| Jan 15, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | - | 1,808 |
| Jan 14, 2026 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | -1.89% | 3,596 |
| Jan 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 7,300 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 4,338 |
| Jan 9, 2026 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | -0.47% | 5,304 |
| Jan 8, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.96% | 2,500 |
| Jan 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.29% | 168 |
| Jan 6, 2026 | 5.29 | 5.40 | 5.22 | 5.24 | 5.24 | -0.95% | 25,794 |
| Jan 5, 2026 | 5.29 | 5.40 | 5.27 | 5.29 | 5.29 | 0.38% | 4,483 |
| Jan 2, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.29% | 673 |
| Dec 30, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.28% | 1,200 |
| Dec 29, 2025 | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | 0.38% | 8,402 |
| Dec 24, 2025 | 5.42 | 5.42 | 5.25 | 5.25 | 5.25 | -2.78% | 9,178 |
| Dec 23, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.92% | 1,386 |
| Dec 22, 2025 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -1.27% | 21,336 |
| Dec 19, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -0.54% | 3,713 |
| Dec 18, 2025 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | 1.28% | 4,490 |
| Dec 17, 2025 | 5.47 | 5.50 | 5.47 | 5.48 | 5.48 | 0.55% | 8,110 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 2,817 |
| Dec 15, 2025 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | -1.19% | 16,550 |
| Dec 12, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | -1.35% | 8,560 |
| Dec 11, 2025 | 5.65 | 5.65 | 5.50 | 5.54 | 5.54 | -2.81% | 9,215 |
| Dec 10, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -3.39% | 4,867 |
| Dec 9, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 2,800 |
| Dec 8, 2025 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 11,625 |
| Dec 5, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 6,101 |
| Dec 4, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 3,900 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -0.62% | 3,160 |
| Dec 2, 2025 | 6.95 | 7.00 | 6.49 | 6.49 | 6.49 | -0.31% | 20,801 |
| Dec 1, 2025 | 6.65 | 6.85 | 6.50 | 6.51 | 6.51 | 1.72% | 22,375 |
| Nov 28, 2025 | 6.34 | 6.55 | 6.30 | 6.40 | 6.40 | 0.95% | 9,269 |
| Nov 27, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 1.44% | 3,102 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,100 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | - | 340 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1,800 |
| Nov 21, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | - | 21,600 |
| Nov 20, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 530 |
| Nov 19, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 1,100 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -6.77% | 600 |
| Nov 17, 2025 | 5.95 | 6.65 | 5.95 | 6.65 | 6.65 | 12.71% | 10,303 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 234 |
| Nov 13, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 5.36% | 622 |
| Nov 12, 2025 | 5.90 | 5.98 | 5.60 | 5.60 | 5.60 | -6.67% | 2,998 |
| Nov 11, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.60% | 1,400 |
| Nov 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | 100 |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 1,000 |
| Nov 6, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 1,900 |
| Nov 5, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 1,815 |
| Nov 4, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 6,601 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 3,599 |
| Oct 31, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 0.76% | 2,075 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 200 |
| Oct 29, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.76% | 10,498 |
| Oct 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 1,000 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 1,200 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 200 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.16% | 11,000 |
| Oct 15, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.94% | 600 |
| 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% | 948 |
| 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 |
| Sep 30, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - | 200 |