Northland Power Inc. (TSX:NPI)
Canada · Delayed Price · Currency is CAD 25.02
+0.22 (0.89%)
Oct 16, 2025, 4:00 PM EDT
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 24.80 | 25.20 | 24.73 | 25.02 | 25.02 | 0.89% | 804,242 |
| Oct 15, 2025 | 24.49 | 24.84 | 24.26 | 24.80 | 24.80 | 1.56% | 951,540 |
| Oct 14, 2025 | 24.90 | 25.03 | 24.35 | 24.42 | 24.42 | -1.77% | 1,617,331 |
| Oct 10, 2025 | 24.06 | 24.97 | 24.01 | 24.86 | 24.86 | 3.76% | 1,229,600 |
| Oct 9, 2025 | 24.65 | 24.65 | 23.81 | 23.96 | 23.96 | -2.92% | 1,446,005 |
| Oct 8, 2025 | 24.99 | 25.03 | 24.67 | 24.68 | 24.68 | -1.04% | 1,019,300 |
| Oct 7, 2025 | 24.56 | 24.96 | 24.51 | 24.94 | 24.94 | 1.71% | 1,688,602 |
| Oct 6, 2025 | 24.40 | 24.73 | 24.24 | 24.52 | 24.52 | 0.53% | 493,238 |
| Oct 3, 2025 | 24.35 | 24.87 | 24.17 | 24.39 | 24.39 | 0.12% | 1,829,721 |
| Oct 2, 2025 | 23.70 | 24.38 | 23.54 | 24.36 | 24.36 | 2.78% | 1,243,245 |
| Oct 1, 2025 | 23.29 | 23.87 | 23.22 | 23.70 | 23.70 | 1.72% | 960,725 |
| Sep 30, 2025 | 23.16 | 23.34 | 23.09 | 23.30 | 23.30 | 0.91% | 605,400 |
| Sep 29, 2025 | 22.60 | 23.13 | 22.60 | 23.09 | 23.09 | 1.85% | 765,000 |
| Sep 26, 2025 | 23.07 | 23.07 | 22.63 | 22.67 | 22.57 | -1.61% | 457,100 |
| Sep 25, 2025 | 22.77 | 23.25 | 22.73 | 23.04 | 22.94 | 1.72% | 1,137,079 |
| Sep 24, 2025 | 22.60 | 22.76 | 22.58 | 22.65 | 22.55 | 0.40% | 489,722 |
| Sep 23, 2025 | 22.43 | 22.73 | 22.36 | 22.56 | 22.46 | 0.40% | 422,624 |
| Sep 22, 2025 | 22.18 | 22.60 | 22.10 | 22.47 | 22.37 | 1.77% | 526,606 |
| Sep 19, 2025 | 22.32 | 22.32 | 21.96 | 22.08 | 21.98 | -0.81% | 2,363,127 |
| Sep 18, 2025 | 22.46 | 22.46 | 22.23 | 22.26 | 22.16 | -1.07% | 1,047,411 |
| Sep 17, 2025 | 22.80 | 22.90 | 22.46 | 22.50 | 22.40 | -1.10% | 1,160,200 |
| Sep 16, 2025 | 22.94 | 22.94 | 22.66 | 22.75 | 22.65 | -0.91% | 527,778 |
| Sep 15, 2025 | 22.74 | 22.98 | 22.67 | 22.96 | 22.86 | 1.06% | 633,400 |
| Sep 12, 2025 | 22.73 | 22.76 | 22.48 | 22.72 | 22.62 | -0.18% | 444,700 |
| Sep 11, 2025 | 23.10 | 23.10 | 22.63 | 22.76 | 22.66 | -1.13% | 1,001,907 |
| Sep 10, 2025 | 22.66 | 23.08 | 22.65 | 23.02 | 22.92 | 2.08% | 602,300 |
| Sep 9, 2025 | 22.49 | 22.78 | 22.38 | 22.55 | 22.45 | 0.40% | 540,000 |
| Sep 8, 2025 | 22.43 | 22.50 | 22.11 | 22.46 | 22.36 | 0.13% | 425,212 |
| Sep 5, 2025 | 22.38 | 22.57 | 22.22 | 22.43 | 22.33 | 0.27% | 615,700 |
| Sep 4, 2025 | 22.19 | 22.40 | 22.11 | 22.37 | 22.27 | 1.22% | 606,210 |
| Sep 3, 2025 | 21.95 | 22.25 | 21.84 | 22.10 | 22.00 | 0.68% | 747,312 |
| Sep 2, 2025 | 22.14 | 22.49 | 21.85 | 21.95 | 21.85 | -1.35% | 794,637 |
| Aug 29, 2025 | 22.25 | 22.35 | 22.08 | 22.25 | 22.15 | -0.63% | 587,000 |
| Aug 28, 2025 | 22.47 | 22.47 | 22.20 | 22.39 | 22.19 | 0.72% | 412,823 |
| Aug 27, 2025 | 22.11 | 22.55 | 22.09 | 22.23 | 22.03 | - | 1,632,400 |
| Aug 26, 2025 | 22.28 | 22.30 | 22.06 | 22.23 | 22.03 | -0.22% | 680,134 |
| Aug 25, 2025 | 22.22 | 22.32 | 22.12 | 22.28 | 22.08 | - | 435,700 |
| Aug 22, 2025 | 22.17 | 22.33 | 22.11 | 22.28 | 22.08 | 0.77% | 621,804 |
| Aug 21, 2025 | 22.06 | 22.27 | 22.01 | 22.11 | 21.91 | -0.18% | 346,400 |
| Aug 20, 2025 | 22.34 | 22.39 | 22.11 | 22.15 | 21.95 | -0.94% | 520,147 |
| Aug 19, 2025 | 22.60 | 22.60 | 22.32 | 22.36 | 22.16 | -0.62% | 866,712 |
| Aug 18, 2025 | 22.05 | 22.60 | 22.02 | 22.50 | 22.30 | 2.55% | 1,267,105 |
| Aug 15, 2025 | 21.06 | 21.96 | 21.01 | 21.94 | 21.74 | 4.03% | 1,326,859 |
| Aug 14, 2025 | 21.39 | 21.75 | 20.72 | 21.09 | 20.90 | -4.70% | 1,779,933 |
| Aug 13, 2025 | 22.16 | 22.26 | 22.01 | 22.13 | 21.93 | 0.50% | 384,400 |
| Aug 12, 2025 | 22.04 | 22.19 | 21.83 | 22.02 | 21.82 | -0.32% | 570,843 |
| Aug 11, 2025 | 22.19 | 22.28 | 21.94 | 22.09 | 21.89 | -0.45% | 553,600 |
| Aug 8, 2025 | 22.36 | 22.47 | 21.98 | 22.19 | 21.99 | -0.76% | 526,300 |
| Aug 7, 2025 | 22.43 | 22.49 | 22.21 | 22.36 | 22.16 | - | 609,121 |
| Aug 6, 2025 | 22.59 | 22.74 | 22.29 | 22.36 | 22.16 | -0.97% | 405,238 |