Northland Power Inc. (TSX:NPI)
Canada · Delayed Price · Currency is CAD 22.25
-0.04 (-0.18%)
Aug 29, 2025, 4:00 PM EDT
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.25 | 22.35 | 22.08 | 22.25 | 22.25 | -0.63% | 587,072 |
| Aug 28, 2025 | 22.47 | 22.47 | 22.20 | 22.39 | 22.29 | 0.72% | 412,823 |
| Aug 27, 2025 | 22.11 | 22.55 | 22.09 | 22.23 | 22.13 | - | 1,632,400 |
| Aug 26, 2025 | 22.28 | 22.30 | 22.06 | 22.23 | 22.13 | -0.22% | 680,134 |
| Aug 25, 2025 | 22.22 | 22.32 | 22.12 | 22.28 | 22.18 | - | 435,700 |
| Aug 22, 2025 | 22.17 | 22.33 | 22.11 | 22.28 | 22.18 | 0.77% | 621,804 |
| Aug 21, 2025 | 22.06 | 22.27 | 22.01 | 22.11 | 22.01 | -0.18% | 346,400 |
| Aug 20, 2025 | 22.34 | 22.39 | 22.11 | 22.15 | 22.05 | -0.94% | 520,147 |
| Aug 19, 2025 | 22.60 | 22.60 | 22.32 | 22.36 | 22.26 | -0.62% | 866,712 |
| Aug 18, 2025 | 22.05 | 22.60 | 22.02 | 22.50 | 22.40 | 2.55% | 1,267,105 |
| Aug 15, 2025 | 21.06 | 21.96 | 21.01 | 21.94 | 21.84 | 4.03% | 1,326,859 |
| Aug 14, 2025 | 21.39 | 21.75 | 20.72 | 21.09 | 21.00 | -4.70% | 1,779,933 |
| Aug 13, 2025 | 22.16 | 22.26 | 22.01 | 22.13 | 22.03 | 0.50% | 384,400 |
| Aug 12, 2025 | 22.04 | 22.19 | 21.83 | 22.02 | 21.92 | -0.32% | 570,843 |
| Aug 11, 2025 | 22.19 | 22.28 | 21.94 | 22.09 | 21.99 | -0.45% | 553,600 |
| Aug 8, 2025 | 22.36 | 22.47 | 21.98 | 22.19 | 22.09 | -0.76% | 526,300 |
| Aug 7, 2025 | 22.43 | 22.49 | 22.21 | 22.36 | 22.26 | - | 609,121 |
| Aug 6, 2025 | 22.59 | 22.74 | 22.29 | 22.36 | 22.26 | -0.97% | 405,238 |
| Aug 5, 2025 | 22.64 | 22.73 | 22.39 | 22.58 | 22.48 | 1.03% | 906,131 |
| Aug 1, 2025 | 22.51 | 22.67 | 22.12 | 22.35 | 22.25 | -1.28% | 650,231 |
| Jul 31, 2025 | 22.86 | 22.86 | 22.53 | 22.64 | 22.54 | -1.35% | 779,800 |
| Jul 30, 2025 | 22.82 | 23.01 | 22.67 | 22.95 | 22.75 | 0.75% | 612,600 |
| Jul 29, 2025 | 22.98 | 23.02 | 22.74 | 22.78 | 22.68 | -0.26% | 868,504 |
| Jul 28, 2025 | 23.00 | 23.00 | 22.71 | 22.84 | 22.74 | -0.17% | 509,149 |
| Jul 25, 2025 | 23.01 | 23.07 | 22.72 | 22.88 | 22.78 | -0.35% | 857,709 |
| Jul 24, 2025 | 23.35 | 23.48 | 22.91 | 22.96 | 22.86 | -2.01% | 946,323 |
| Jul 23, 2025 | 23.44 | 23.85 | 23.42 | 23.43 | 23.33 | 0.43% | 770,963 |
| Jul 22, 2025 | 23.50 | 23.60 | 23.23 | 23.33 | 23.23 | -0.64% | 724,800 |
| Jul 21, 2025 | 23.14 | 23.49 | 23.05 | 23.48 | 23.38 | 1.91% | 1,091,332 |
| Jul 18, 2025 | 23.19 | 23.19 | 22.86 | 23.04 | 22.94 | -0.22% | 885,100 |
| Jul 17, 2025 | 23.21 | 23.23 | 22.89 | 23.09 | 22.99 | -0.47% | 705,233 |
| Jul 16, 2025 | 23.29 | 23.53 | 23.11 | 23.20 | 23.10 | -0.56% | 569,500 |
| Jul 15, 2025 | 22.96 | 23.47 | 22.89 | 23.33 | 23.23 | 1.79% | 818,754 |
| Jul 14, 2025 | 22.85 | 22.98 | 22.68 | 22.92 | 22.82 | 0.31% | 600,233 |
| Jul 11, 2025 | 22.81 | 22.94 | 22.67 | 22.85 | 22.75 | -0.26% | 456,500 |
| Jul 10, 2025 | 23.11 | 23.21 | 22.85 | 22.91 | 22.81 | -0.61% | 699,200 |
| Jul 9, 2025 | 22.59 | 23.10 | 22.59 | 23.05 | 22.95 | 2.13% | 735,000 |
| Jul 8, 2025 | 22.70 | 22.82 | 22.49 | 22.57 | 22.47 | -0.57% | 731,800 |
| Jul 7, 2025 | 22.44 | 22.93 | 22.44 | 22.70 | 22.60 | 0.93% | 862,800 |
| Jul 4, 2025 | 22.47 | 22.71 | 22.38 | 22.49 | 22.39 | 0.27% | 344,307 |
| Jul 3, 2025 | 21.92 | 22.54 | 21.92 | 22.43 | 22.33 | 2.23% | 716,073 |
| Jul 2, 2025 | 21.41 | 22.05 | 21.41 | 21.94 | 21.84 | 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 |