Northland Power Inc. (TSX:NPI)
Canada · Delayed Price · Currency is CAD 18.04
+0.03 (0.17%)
At close: Jan 9, 2026
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.16 | 18.18 | 18.00 | 18.04 | 18.04 | 0.17% | 684,781 |
| Jan 8, 2026 | 18.39 | 18.46 | 18.00 | 18.01 | 18.01 | -2.33% | 1,183,753 |
| Jan 7, 2026 | 18.34 | 18.62 | 18.28 | 18.44 | 18.44 | 0.77% | 887,812 |
| Jan 6, 2026 | 18.10 | 18.34 | 17.95 | 18.30 | 18.30 | 1.16% | 1,054,700 |
| Jan 5, 2026 | 18.33 | 18.37 | 17.94 | 18.09 | 18.09 | -0.93% | 766,072 |
| Jan 2, 2026 | 17.89 | 18.36 | 17.88 | 18.26 | 18.26 | 2.30% | 902,333 |
| Dec 31, 2025 | 17.67 | 17.86 | 17.64 | 17.85 | 17.85 | 1.08% | 514,089 |
| Dec 30, 2025 | 17.82 | 17.93 | 17.65 | 17.66 | 17.60 | -0.73% | 909,902 |
| Dec 29, 2025 | 17.97 | 18.00 | 17.72 | 17.79 | 17.73 | -0.67% | 927,511 |
| Dec 24, 2025 | 17.64 | 17.96 | 17.58 | 17.91 | 17.85 | 1.53% | 474,368 |
| Dec 23, 2025 | 17.47 | 17.74 | 17.40 | 17.64 | 17.58 | 0.17% | 1,065,958 |
| Dec 22, 2025 | 17.34 | 17.62 | 17.21 | 17.61 | 17.55 | 2.03% | 1,653,460 |
| Dec 19, 2025 | 17.21 | 17.41 | 17.13 | 17.26 | 17.20 | 0.23% | 3,248,337 |
| Dec 18, 2025 | 16.92 | 17.29 | 16.81 | 17.22 | 17.16 | 1.65% | 1,725,639 |
| Dec 17, 2025 | 17.34 | 17.39 | 16.60 | 16.94 | 16.88 | -2.36% | 2,576,416 |
| Dec 16, 2025 | 17.31 | 17.73 | 17.28 | 17.35 | 17.29 | -0.17% | 1,896,948 |
| Dec 15, 2025 | 17.25 | 17.48 | 17.07 | 17.38 | 17.32 | 0.81% | 1,150,515 |
| Dec 12, 2025 | 17.37 | 17.40 | 17.12 | 17.24 | 17.18 | -0.46% | 963,883 |
| Dec 11, 2025 | 17.40 | 17.46 | 17.14 | 17.32 | 17.26 | -0.80% | 1,007,561 |
| Dec 10, 2025 | 17.25 | 17.52 | 17.24 | 17.46 | 17.40 | 1.39% | 1,125,887 |
| Dec 9, 2025 | 17.07 | 17.24 | 16.94 | 17.22 | 17.16 | 0.58% | 1,405,030 |
| Dec 8, 2025 | 17.26 | 17.46 | 16.96 | 17.12 | 17.06 | -0.64% | 1,523,374 |
| Dec 5, 2025 | 17.28 | 17.65 | 17.20 | 17.23 | 17.17 | -0.29% | 1,548,123 |
| Dec 4, 2025 | 17.10 | 17.33 | 17.01 | 17.28 | 17.22 | 0.64% | 1,498,783 |
| Dec 3, 2025 | 17.18 | 17.38 | 17.01 | 17.17 | 17.11 | -0.17% | 1,212,830 |
| Dec 2, 2025 | 17.40 | 17.43 | 17.00 | 17.20 | 17.14 | -0.69% | 1,392,786 |
| Dec 1, 2025 | 17.26 | 17.50 | 16.96 | 17.32 | 17.26 | -0.40% | 2,596,662 |
| Nov 28, 2025 | 16.79 | 17.39 | 16.61 | 17.39 | 17.33 | 4.07% | 2,115,921 |
| Nov 27, 2025 | 16.50 | 16.88 | 16.41 | 16.71 | 16.55 | 1.40% | 1,176,896 |
| Nov 26, 2025 | 16.22 | 16.54 | 15.96 | 16.48 | 16.33 | 1.48% | 2,937,346 |
| Nov 25, 2025 | 16.73 | 16.75 | 16.13 | 16.24 | 16.09 | -2.93% | 3,176,193 |
| Nov 24, 2025 | 17.06 | 17.10 | 16.63 | 16.73 | 16.57 | -1.70% | 2,880,704 |
| Nov 21, 2025 | 17.47 | 17.59 | 16.68 | 17.02 | 16.86 | -3.62% | 3,210,829 |
| Nov 20, 2025 | 18.00 | 18.11 | 17.24 | 17.66 | 17.49 | -2.11% | 2,320,373 |
| Nov 19, 2025 | 17.79 | 18.04 | 17.56 | 18.04 | 17.87 | 1.75% | 2,136,177 |
| Nov 18, 2025 | 18.49 | 18.51 | 17.68 | 17.73 | 17.56 | -4.06% | 2,728,497 |
| Nov 17, 2025 | 18.24 | 18.93 | 18.19 | 18.48 | 18.31 | 1.54% | 1,614,537 |
| Nov 14, 2025 | 17.86 | 18.56 | 17.66 | 18.20 | 18.03 | -0.22% | 4,018,564 |
| Nov 13, 2025 | 19.22 | 20.01 | 18.01 | 18.24 | 18.07 | -27.24% | 10,717,066 |
| Nov 12, 2025 | 25.00 | 25.19 | 24.95 | 25.07 | 24.84 | 0.28% | 1,007,500 |
| Nov 11, 2025 | 25.37 | 25.42 | 24.92 | 25.00 | 24.77 | -2.27% | 842,008 |
| Nov 10, 2025 | 25.57 | 25.70 | 25.36 | 25.58 | 25.34 | 0.12% | 576,070 |
| Nov 7, 2025 | 25.26 | 25.78 | 25.07 | 25.55 | 25.31 | -0.08% | 686,896 |
| Nov 6, 2025 | 25.31 | 25.65 | 25.26 | 25.57 | 25.33 | 0.71% | 620,978 |
| Nov 5, 2025 | 25.57 | 25.77 | 25.37 | 25.39 | 25.15 | -0.47% | 486,671 |
| Nov 4, 2025 | 25.64 | 25.71 | 25.36 | 25.51 | 25.27 | -1.05% | 555,130 |
| Nov 3, 2025 | 25.66 | 25.99 | 25.52 | 25.78 | 25.54 | 0.59% | 659,906 |
| Oct 31, 2025 | 25.34 | 25.68 | 25.28 | 25.63 | 25.39 | 1.10% | 1,157,544 |
| Oct 30, 2025 | 25.32 | 25.50 | 25.20 | 25.35 | 25.01 | -0.31% | 812,495 |
| Oct 29, 2025 | 25.27 | 25.48 | 25.13 | 25.43 | 25.09 | 0.63% | 864,255 |