Northland Power Inc. (TSX:NPI)
Canada
· Delayed Price · Currency is CAD 19.67
-0.38 (-1.90%)
Mar 28, 2025, 4:00 PM EST
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.14 | 20.36 | 19.66 | 19.67 | 19.67 | -1.90% | 827,944 |
| Mar 27, 2025 | 19.80 | 20.23 | 19.80 | 20.05 | 20.05 | 0.75% | 732,720 |
| Mar 26, 2025 | 19.90 | 20.59 | 19.80 | 19.90 | 19.90 | -0.05% | 1,037,753 |
| Mar 25, 2025 | 19.49 | 20.03 | 19.40 | 19.91 | 19.91 | 2.63% | 814,400 |
| Mar 24, 2025 | 20.11 | 20.19 | 19.32 | 19.40 | 19.40 | -3.29% | 1,458,535 |
| Mar 21, 2025 | 19.66 | 20.19 | 19.66 | 20.06 | 20.06 | 1.52% | 3,082,608 |
| Mar 20, 2025 | 19.60 | 19.83 | 19.50 | 19.76 | 19.76 | 1.28% | 682,818 |
| Mar 19, 2025 | 19.52 | 19.72 | 19.27 | 19.51 | 19.51 | 0.10% | 863,848 |
| Mar 18, 2025 | 19.50 | 19.55 | 19.28 | 19.49 | 19.49 | 0.72% | 840,742 |
| Mar 17, 2025 | 19.03 | 19.50 | 18.91 | 19.35 | 19.35 | 2.11% | 1,084,911 |
| Mar 14, 2025 | 19.30 | 19.36 | 18.88 | 18.95 | 18.95 | -2.02% | 1,388,870 |
| Mar 13, 2025 | 19.50 | 20.07 | 19.30 | 19.34 | 19.34 | -2.13% | 1,149,900 |
| Mar 12, 2025 | 19.59 | 19.92 | 19.42 | 19.76 | 19.76 | 0.41% | 767,381 |
| Mar 11, 2025 | 19.31 | 19.71 | 19.31 | 19.68 | 19.68 | 1.50% | 888,300 |
| Mar 10, 2025 | 19.48 | 19.73 | 19.34 | 19.39 | 19.39 | -0.97% | 1,114,100 |
| Mar 7, 2025 | 19.33 | 19.66 | 19.14 | 19.58 | 19.58 | 1.45% | 1,003,500 |
| Mar 6, 2025 | 19.03 | 19.52 | 19.03 | 19.30 | 19.30 | 0.26% | 1,175,214 |
| Mar 5, 2025 | 18.94 | 19.50 | 18.78 | 19.25 | 19.25 | 0.94% | 1,010,614 |
| Mar 4, 2025 | 19.12 | 19.50 | 19.00 | 19.07 | 19.07 | -1.80% | 1,497,110 |
| Mar 3, 2025 | 19.86 | 19.86 | 19.28 | 19.42 | 19.42 | -2.26% | 1,094,319 |
| Feb 28, 2025 | 18.98 | 19.90 | 18.88 | 19.87 | 19.87 | 4.63% | 2,756,039 |
| Feb 27, 2025 | 19.28 | 19.55 | 18.95 | 18.99 | 18.89 | -0.16% | 2,013,805 |
| Feb 26, 2025 | 19.00 | 19.24 | 19.00 | 19.02 | 18.92 | 1.06% | 1,036,500 |
| Feb 25, 2025 | 18.30 | 18.90 | 18.17 | 18.82 | 18.72 | 5.91% | 1,529,300 |
| Feb 24, 2025 | 17.89 | 18.05 | 17.68 | 17.77 | 17.68 | -0.45% | 851,144 |
| Feb 21, 2025 | 17.62 | 17.94 | 17.62 | 17.85 | 17.76 | 1.02% | 642,100 |
| Feb 20, 2025 | 17.47 | 17.67 | 17.30 | 17.67 | 17.58 | 1.44% | 902,500 |
| Feb 19, 2025 | 17.18 | 17.54 | 17.02 | 17.42 | 17.33 | 1.16% | 843,900 |
| Feb 18, 2025 | 17.18 | 17.32 | 16.96 | 17.22 | 17.13 | 0.23% | 2,184,270 |
| Feb 14, 2025 | 17.25 | 17.41 | 16.93 | 17.18 | 17.09 | -0.29% | 861,500 |
| Feb 13, 2025 | 17.41 | 17.65 | 17.17 | 17.23 | 17.14 | -0.40% | 782,200 |
| Feb 12, 2025 | 17.10 | 17.43 | 17.00 | 17.30 | 17.21 | 0.70% | 1,230,869 |
| Feb 11, 2025 | 16.64 | 17.24 | 16.45 | 17.18 | 17.09 | 2.87% | 1,230,900 |
| Feb 10, 2025 | 16.67 | 16.80 | 16.45 | 16.70 | 16.61 | 0.36% | 853,000 |
| Feb 7, 2025 | 16.74 | 16.98 | 16.54 | 16.64 | 16.55 | -0.72% | 874,859 |
| Feb 6, 2025 | 16.89 | 16.89 | 16.62 | 16.76 | 16.67 | 0.30% | 810,200 |
| Feb 5, 2025 | 16.73 | 17.01 | 16.51 | 16.71 | 16.62 | 0.42% | 1,146,855 |
| Feb 4, 2025 | 16.41 | 16.69 | 16.14 | 16.64 | 16.55 | 1.65% | 2,223,600 |
| Feb 3, 2025 | 16.42 | 16.80 | 16.34 | 16.37 | 16.28 | -3.76% | 959,219 |
| Jan 31, 2025 | 16.59 | 17.39 | 16.52 | 17.01 | 16.92 | 2.04% | 1,072,600 |
| Jan 30, 2025 | 16.92 | 17.16 | 16.66 | 16.67 | 16.48 | -1.07% | 1,591,534 |
| Jan 29, 2025 | 17.12 | 17.21 | 16.79 | 16.85 | 16.66 | -1.63% | 1,173,000 |
| Jan 28, 2025 | 17.31 | 17.31 | 16.83 | 17.13 | 17.03 | -1.44% | 1,343,008 |
| Jan 27, 2025 | 17.39 | 17.42 | 16.91 | 17.38 | 17.28 | -0.80% | 1,836,617 |
| Jan 24, 2025 | 17.88 | 17.89 | 17.50 | 17.52 | 17.41 | -2.18% | 1,383,558 |
| Jan 23, 2025 | 17.70 | 18.04 | 17.65 | 17.91 | 17.80 | 0.96% | 1,264,937 |
| Jan 22, 2025 | 18.31 | 18.33 | 17.74 | 17.74 | 17.63 | -4.16% | 1,662,800 |
| Jan 21, 2025 | 19.20 | 19.21 | 18.45 | 18.51 | 18.40 | -3.79% | 1,224,544 |
| Jan 20, 2025 | 19.21 | 19.30 | 19.07 | 19.24 | 19.12 | - | 297,000 |
| Jan 17, 2025 | 19.05 | 19.51 | 19.05 | 19.24 | 19.12 | 1.58% | 1,667,400 |