Northfield Capital Corporation (TSXV:NFD.A)
Canada
· Delayed Price · Currency is CAD 6.30
-0.05 (-0.79%)
Dec 5, 2025, 11:49 AM EST
Northfield Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1,100 |
| Sep 23, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 2,504 |
| 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 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 5,000 |
| 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 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 100 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | 215 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% | 177 |
| Aug 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 200 |
| Aug 13, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 500 |
| Aug 5, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 8.06% | 712 |
| Jul 29, 2025 | 6.25 | 6.25 | 6.03 | 6.20 | 6.20 | -0.80% | 4,100 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.03 | 6.25 | 6.25 | -6.72% | 2,400 |
| Jul 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 100 |
| Jul 22, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 200 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 100 |
| Jul 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 400 |
| Jul 14, 2025 | 6.74 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | 9,700 |
| Jul 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.60% | 100 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 10,100 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 5,800 |
| Jul 7, 2025 | 6.63 | 6.70 | 6.63 | 6.70 | 6.70 | - | 233 |
| Jul 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 557 |
| Jul 3, 2025 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 9.82% | 10,957 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.01 | 6.01 | 6.01 | -5.35% | 1,475 |
| Jun 30, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 0.79% | 600 |
| Jun 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 200 |
| Jun 23, 2025 | 6.09 | 6.54 | 6.00 | 6.20 | 6.20 | 3.51% | 16,700 |
| Jun 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 308 |
| Jun 13, 2025 | 5.95 | 5.99 | 5.90 | 5.99 | 5.99 | -0.17% | 2,600 |
| Jun 12, 2025 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 900 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 8,175 |
| Jun 9, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.67% | 600 |
| Jun 6, 2025 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 10,280 |