Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	15.51	15.51	15.43	15.43	15.43	0.08%	51,485
Jun 10, 2025	15.38	15.42	15.38	15.42	15.42	0.83%	997
Jun 9, 2025	15.36	15.36	15.29	15.29	15.29	1.66%	41,532
Jun 6, 2025	15.04	15.04	15.04	15.04	15.04	-1.05%	10,029
Jun 5, 2025	15.19	15.20	15.19	15.20	15.20	0.93%	53,739
Jun 4, 2025	15.15	15.15	15.06	15.06	15.06	-0.59%	29,287
Jun 3, 2025	15.00	15.15	15.00	15.15	15.15	2.57%	67,256
Jun 2, 2025	14.97	14.98	14.77	14.77	14.77	-1.20%	104,729
May 30, 2025	15.13	15.13	14.82	14.95	14.95	-1.16%	60,915
May 29, 2025	14.60	15.13	14.60	15.13	15.05	1.85%	22,453
May 28, 2025	14.92	14.92	14.85	14.85	14.78	-0.93%	36,760
May 27, 2025	14.95	14.99	14.93	14.99	14.92	2.67%	15,702
May 23, 2025	14.42	14.60	14.39	14.60	14.53	0.62%	27,999
May 22, 2025	14.64	14.64	14.51	14.51	14.44	-1.63%	25,258
May 21, 2025	14.93	14.93	14.71	14.75	14.68	-1.57%	201,819
May 20, 2025	15.01	15.14	14.94	14.99	14.91	0.94%	22,054
May 19, 2025	14.01	15.06	14.01	14.85	14.77	-1.23%	5,397
May 16, 2025	14.72	15.03	14.72	15.03	14.96	0.67%	269,980
May 15, 2025	14.66	15.01	14.59	14.93	14.86	4.41%	157,455
May 14, 2025	13.75	14.55	13.37	14.30	14.23	0.39%	43,901
May 13, 2025	14.07	14.28	13.96	14.24	14.18	1.31%	221,304
May 12, 2025	13.85	14.06	13.84	14.06	13.99	1.88%	150,000
May 9, 2025	13.86	13.86	13.80	13.80	13.73	0.73%	21,729
May 8, 2025	13.56	13.76	13.56	13.70	13.63	1.26%	58,403
May 7, 2025	13.52	13.66	13.52	13.53	13.47	0.37%	44,184
May 6, 2025	13.15	13.49	13.15	13.48	13.42	1.81%	40,416
May 5, 2025	13.22	13.24	13.20	13.24	13.18	-0.30%	2,106
May 2, 2025	13.41	13.41	13.28	13.28	13.22	-0.79%	13,732
May 1, 2025	13.65	13.65	13.36	13.39	13.32	-1.32%	81,200
Apr 30, 2025	13.60	13.62	13.54	13.57	13.50	-0.91%	51,848
Apr 29, 2025	13.02	14.50	13.02	13.69	13.55	-0.22%	59,320
Apr 28, 2025	14.40	14.40	13.60	13.72	13.58	1.40%	17,353
Apr 25, 2025	13.40	13.53	13.39	13.53	13.39	0.74%	13,923
Apr 24, 2025	13.56	13.56	13.41	13.43	13.30	0.37%	81,520
Apr 23, 2025	13.57	13.58	13.38	13.38	13.25	-1.40%	28,931
Apr 22, 2025	13.55	13.58	13.55	13.57	13.43	3.95%	13,787
Apr 21, 2025	13.21	13.21	13.03	13.05	12.92	-2.14%	121,184
Apr 17, 2025	13.20	13.34	13.20	13.34	13.21	0.91%	126,892
Apr 16, 2025	13.43	13.43	13.22	13.22	13.09	-0.15%	59,859
Apr 15, 2025	13.28	13.31	13.16	13.24	13.11	-0.75%	43,131
Apr 14, 2025	13.34	13.35	13.33	13.34	13.21	1.44%	125,371
Apr 11, 2025	13.13	13.15	13.13	13.15	13.02	0.84%	14,260
Apr 10, 2025	12.87	13.10	12.87	13.04	12.91	-2.61%	88,927
Apr 9, 2025	12.45	13.39	12.33	13.39	13.26	6.78%	36,006
Apr 8, 2025	13.14	13.14	12.54	12.54	12.41	-2.26%	31,043
Apr 7, 2025	11.81	13.00	11.81	12.83	12.70	-1.69%	51,043
Apr 4, 2025	13.40	13.40	13.05	13.05	12.92	-6.85%	63,441
Apr 3, 2025	14.00	14.05	13.87	14.01	13.87	1.63%	57,413
Apr 2, 2025	14.00	14.00	13.72	13.79	13.65	0.84%	81,493
Apr 1, 2025	13.55	13.67	13.53	13.67	13.53	-0.53%	101,993