Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	22.85	22.98	22.68	22.92	22.92	0.31%	600,233
Jul 11, 2025	22.81	22.94	22.67	22.85	22.85	-0.26%	456,500
Jul 10, 2025	23.11	23.21	22.85	22.91	22.91	-0.61%	699,200
Jul 9, 2025	22.59	23.10	22.59	23.05	23.05	2.13%	735,000
Jul 8, 2025	22.70	22.82	22.49	22.57	22.57	-0.57%	731,800
Jul 7, 2025	22.44	22.93	22.44	22.70	22.70	0.93%	862,800
Jul 4, 2025	22.47	22.71	22.38	22.49	22.49	0.27%	344,307
Jul 3, 2025	21.92	22.54	21.92	22.43	22.43	2.23%	716,073
Jul 2, 2025	21.41	22.05	21.41	21.94	21.94	2.67%	801,600
Jun 30, 2025	21.40	21.53	21.30	21.37	21.37	-0.14%	563,707
Jun 27, 2025	21.75	21.75	21.28	21.40	21.30	-1.34%	893,733
Jun 26, 2025	21.71	21.71	21.43	21.69	21.59	0.37%	670,824
Jun 25, 2025	21.58	21.64	21.37	21.61	21.51	0.42%	447,804
Jun 24, 2025	21.37	21.71	21.30	21.52	21.42	0.51%	510,916
Jun 23, 2025	21.76	21.84	21.39	21.41	21.31	-1.61%	712,401
Jun 20, 2025	22.05	22.05	21.60	21.76	21.66	-0.32%	1,485,603
Jun 19, 2025	21.89	21.95	21.65	21.83	21.73	0.05%	254,133
Jun 18, 2025	21.83	22.00	21.65	21.82	21.72	0.32%	650,000
Jun 17, 2025	22.03	22.06	21.65	21.75	21.65	-1.76%	662,600
Jun 16, 2025	21.93	22.31	21.90	22.14	22.04	1.42%	1,290,625
Jun 13, 2025	21.37	22.07	21.37	21.83	21.73	2.20%	1,293,627
Jun 12, 2025	21.13	21.40	21.11	21.36	21.26	1.09%	534,506
Jun 11, 2025	21.15	21.24	21.04	21.13	21.03	-0.14%	988,212
Jun 10, 2025	20.95	21.16	20.92	21.16	21.06	1.05%	567,505
Jun 9, 2025	20.75	21.15	20.70	20.94	20.84	0.92%	676,423
Jun 6, 2025	20.87	20.87	20.57	20.75	20.65	-0.10%	418,366
Jun 5, 2025	20.74	20.99	20.57	20.77	20.67	0.44%	596,701
Jun 4, 2025	20.83	20.86	20.53	20.68	20.58	-0.48%	561,236
Jun 3, 2025	20.38	20.92	20.21	20.78	20.68	2.77%	791,400
Jun 2, 2025	20.50	20.55	20.16	20.22	20.13	-1.17%	881,614
May 30, 2025	20.70	20.72	20.36	20.46	20.46	-1.63%	792,533
May 29, 2025	20.66	20.89	20.60	20.80	20.70	1.32%	417,000
May 28, 2025	20.67	20.70	20.47	20.53	20.43	-0.24%	1,003,300
May 27, 2025	20.65	20.67	20.51	20.58	20.48	0.39%	618,430
May 26, 2025	20.35	20.69	20.35	20.50	20.40	1.28%	343,628
May 23, 2025	20.08	20.24	19.77	20.24	20.14	0.60%	771,429
May 22, 2025	20.38	20.57	20.08	20.12	20.02	-2.09%	903,500
May 21, 2025	20.77	20.78	20.34	20.55	20.45	-1.25%	1,417,400
May 20, 2025	20.74	21.17	20.74	20.81	20.71	0.58%	781,155
May 16, 2025	20.72	21.04	20.51	20.69	20.59	-0.10%	1,478,653
May 15, 2025	20.36	21.05	20.29	20.71	20.61	3.81%	1,192,913
May 14, 2025	18.87	20.36	18.37	19.95	19.85	1.06%	1,620,025
May 13, 2025	19.83	19.90	19.47	19.74	19.65	-	849,000
May 12, 2025	19.46	19.78	19.34	19.74	19.65	2.49%	761,874
May 9, 2025	19.04	19.49	19.04	19.26	19.17	1.26%	661,809
May 8, 2025	18.79	19.17	18.75	19.02	18.93	1.60%	582,573
May 7, 2025	18.60	18.85	18.51	18.72	18.63	1.68%	692,411
May 6, 2025	18.34	18.65	18.20	18.41	18.32	0.33%	711,351
May 5, 2025	18.21	18.39	18.05	18.35	18.26	0.38%	436,716
May 2, 2025	18.58	18.58	18.23	18.28	18.19	-1.03%	795,696