Northfield Capital Corporation (NFD.A)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 2.5 | 9.43396226415 | 26.5 | 29 | 26.5 | 100 | 27.75 | CS |
| 12 | 1.5 | 5.45454545455 | 27.5 | 29 | 21.5 | 141 | 25.91337386 | CS |
| 26 | -3 | -9.375 | 32 | 32 | 21.5 | 176 | 27.88374291 | CS |
| 52 | -8 | -21.6216216216 | 37 | 37 | 21.5 | 171 | 29.09920213 | CS |
| 156 | -6.5 | -18.3098591549 | 35.5 | 38 | 21.5 | 598 | 36.15433381 | CS |
| 260 | -6.25 | -17.7304964539 | 35.25 | 38 | 21.5 | 1637 | 32.08382357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721943600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721857200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721770800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721684400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721425200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721338800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721252400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721166000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721079600 | 29 | 2.5 | 9.43 | 29 | 29 | 29 | 100 |
| 1720820400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720734000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720647600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 100 |
| 1720561200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720474800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720215600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720129200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1720042800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719956400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719610800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719524400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719438000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719351600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719265200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1 |
| 1719006000 | 26.5 | 1.5 | 6.00 | 26.5 | 26.5 | 26.5 | 300 |
| 1718919600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718833200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718746800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718660400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718401200 | 25 | 3.5 | 16.28 | 23 | 25 | 23 | 286 |
| 1718314800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718228400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718142000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718055600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717796400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717710000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717623600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717537200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717450800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717191600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717105200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717018800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716932400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716846000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716586800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716500400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716414000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716327600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715982000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715895600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715809200 | 21.5 | -6 | -21.82 | 21.5 | 21.5 | 21.5 | 100 |
| 1715722800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1715636400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1715377200 | 27.5 | -3 | -9.84 | 27.5 | 27.5 | 27.5 | 100 |
| 1715290800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715204400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715118000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715031600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714772400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714686000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714599600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714513200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714426800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
