Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	15.01	15.14	14.94	14.99	14.99	0.94%	5,798
May 19, 2025	14.01	15.06	14.01	14.85	14.85	-1.23%	5,397
May 16, 2025	14.72	15.03	14.72	15.03	15.03	0.67%	269,980
May 15, 2025	14.66	15.01	14.59	14.93	14.93	4.41%	157,455
May 14, 2025	13.75	14.55	13.37	14.30	14.30	0.39%	43,901
May 13, 2025	14.07	14.28	13.96	14.24	14.24	1.31%	221,304
May 12, 2025	13.85	14.06	13.84	14.06	14.06	1.88%	150,000
May 9, 2025	13.86	13.86	13.80	13.80	13.80	0.73%	21,729
May 8, 2025	13.56	13.76	13.56	13.70	13.70	1.26%	58,403
May 7, 2025	13.52	13.66	13.52	13.53	13.53	0.37%	44,184
May 6, 2025	13.15	13.49	13.15	13.48	13.48	1.81%	40,416
May 5, 2025	13.22	13.24	13.20	13.24	13.24	-0.30%	2,106
May 2, 2025	13.41	13.41	13.28	13.28	13.28	-0.79%	13,732
May 1, 2025	13.65	13.65	13.36	13.39	13.39	-1.32%	81,200
Apr 30, 2025	13.60	13.62	13.54	13.57	13.57	-0.91%	51,848
Apr 29, 2025	13.02	14.50	13.02	13.69	13.62	-0.22%	59,320
Apr 28, 2025	14.40	14.40	13.60	13.72	13.65	1.40%	17,353
Apr 25, 2025	13.40	13.53	13.39	13.53	13.46	0.74%	13,923
Apr 24, 2025	13.56	13.56	13.41	13.43	13.36	0.37%	81,520
Apr 23, 2025	13.57	13.58	13.38	13.38	13.31	-1.40%	28,931
Apr 22, 2025	13.55	13.58	13.55	13.57	13.50	3.95%	13,787
Apr 21, 2025	13.21	13.21	13.03	13.05	12.98	-2.14%	121,184
Apr 17, 2025	13.20	13.34	13.20	13.34	13.27	0.91%	126,892
Apr 16, 2025	13.43	13.43	13.22	13.22	13.15	-0.15%	59,859
Apr 15, 2025	13.28	13.31	13.16	13.24	13.17	-0.75%	43,131
Apr 14, 2025	13.34	13.35	13.33	13.34	13.27	1.44%	125,371
Apr 11, 2025	13.13	13.15	13.13	13.15	13.08	0.84%	14,260
Apr 10, 2025	12.87	13.10	12.87	13.04	12.97	-2.61%	88,927
Apr 9, 2025	12.45	13.39	12.33	13.39	13.32	6.78%	36,006
Apr 8, 2025	13.14	13.14	12.54	12.54	12.47	-2.26%	31,043
Apr 7, 2025	11.81	13.00	11.81	12.83	12.76	-1.69%	51,043
Apr 4, 2025	13.40	13.40	13.05	13.05	12.98	-6.85%	63,441
Apr 3, 2025	14.00	14.05	13.87	14.01	13.94	1.63%	57,413
Apr 2, 2025	14.00	14.00	13.72	13.79	13.71	0.84%	81,493
Apr 1, 2025	13.55	13.67	13.53	13.67	13.60	-0.53%	101,993
Mar 31, 2025	13.80	13.90	13.74	13.74	13.67	-0.05%	56,970
Mar 28, 2025	13.79	13.96	13.75	13.75	13.61	-2.48%	44,325
Mar 27, 2025	14.10	14.10	14.10	14.10	13.95	1.08%	70,088
Mar 26, 2025	14.10	14.10	13.90	13.95	13.81	-0.06%	105,683
Mar 25, 2025	13.77	13.96	13.77	13.96	13.82	3.17%	102,197
Mar 24, 2025	14.00	14.08	13.53	13.53	13.39	-3.84%	116,307
Mar 21, 2025	13.83	14.07	13.83	14.07	13.92	3.68%	382,708
Mar 20, 2025	13.57	13.57	13.57	13.57	13.43	-0.36%	61,611
Mar 19, 2025	13.52	13.62	13.50	13.62	13.48	0.37%	27,579
Mar 18, 2025	13.54	13.62	13.50	13.57	13.43	-0.07%	56,869
Mar 17, 2025	13.24	13.58	13.24	13.58	13.44	3.11%	68,227
Mar 14, 2025	13.29	13.38	13.17	13.17	13.03	-2.59%	192,657
Mar 13, 2025	13.89	13.89	13.52	13.52	13.38	-2.38%	130,963
Mar 12, 2025	13.67	13.85	13.67	13.85	13.71	1.80%	103,352
Mar 11, 2025	13.45	13.61	13.41	13.61	13.47	1.30%	76,783