Northland Power Inc. (TSX:NPI)
Canada · Delayed Price · Currency is CAD 17.39
+0.78 (4.70%)
At close: Nov 28, 2025
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.79 | 17.39 | 16.61 | 17.39 | 17.39 | 4.07% | 2,115,921 |
| Nov 27, 2025 | 16.50 | 16.88 | 16.41 | 16.71 | 16.61 | 1.40% | 1,176,896 |
| Nov 26, 2025 | 16.22 | 16.54 | 15.96 | 16.48 | 16.38 | 1.48% | 2,937,346 |
| Nov 25, 2025 | 16.73 | 16.75 | 16.13 | 16.24 | 16.14 | -2.93% | 3,176,193 |
| Nov 24, 2025 | 17.06 | 17.10 | 16.63 | 16.73 | 16.63 | -1.70% | 2,880,704 |
| Nov 21, 2025 | 17.47 | 17.59 | 16.68 | 17.02 | 16.92 | -3.62% | 3,210,829 |
| Nov 20, 2025 | 18.00 | 18.11 | 17.24 | 17.66 | 17.55 | -2.11% | 2,320,373 |
| Nov 19, 2025 | 17.79 | 18.04 | 17.56 | 18.04 | 17.93 | 1.75% | 2,136,177 |
| Nov 18, 2025 | 18.49 | 18.51 | 17.68 | 17.73 | 17.62 | -4.06% | 2,728,497 |
| Nov 17, 2025 | 18.24 | 18.93 | 18.19 | 18.48 | 18.37 | 1.54% | 1,614,537 |
| Nov 14, 2025 | 17.86 | 18.56 | 17.66 | 18.20 | 18.09 | -0.22% | 4,018,564 |
| Nov 13, 2025 | 19.22 | 20.01 | 18.01 | 18.24 | 18.13 | -27.24% | 10,717,066 |
| Nov 12, 2025 | 25.00 | 25.19 | 24.95 | 25.07 | 24.92 | 0.28% | 1,007,500 |
| Nov 11, 2025 | 25.37 | 25.42 | 24.92 | 25.00 | 24.85 | -2.27% | 842,008 |
| Nov 10, 2025 | 25.57 | 25.70 | 25.36 | 25.58 | 25.43 | 0.12% | 576,070 |
| Nov 7, 2025 | 25.26 | 25.78 | 25.07 | 25.55 | 25.40 | -0.08% | 686,896 |
| Nov 6, 2025 | 25.31 | 25.65 | 25.26 | 25.57 | 25.42 | 0.71% | 620,978 |
| Nov 5, 2025 | 25.57 | 25.77 | 25.37 | 25.39 | 25.24 | -0.47% | 486,671 |
| Nov 4, 2025 | 25.64 | 25.71 | 25.36 | 25.51 | 25.36 | -1.05% | 555,130 |
| Nov 3, 2025 | 25.66 | 25.99 | 25.52 | 25.78 | 25.63 | 0.59% | 659,906 |
| Oct 31, 2025 | 25.34 | 25.68 | 25.28 | 25.63 | 25.48 | 1.10% | 1,157,544 |
| Oct 30, 2025 | 25.32 | 25.50 | 25.20 | 25.35 | 25.10 | -0.31% | 812,495 |
| Oct 29, 2025 | 25.27 | 25.48 | 25.13 | 25.43 | 25.18 | 0.63% | 864,255 |
| Oct 28, 2025 | 25.16 | 25.45 | 25.02 | 25.27 | 25.02 | 0.56% | 700,972 |
| Oct 27, 2025 | 25.37 | 25.37 | 24.90 | 25.13 | 24.88 | -0.51% | 768,439 |
| Oct 24, 2025 | 25.23 | 25.36 | 25.00 | 25.26 | 25.01 | 0.44% | 847,027 |
| Oct 23, 2025 | 24.94 | 25.21 | 24.84 | 25.15 | 24.90 | 1.29% | 777,385 |
| Oct 22, 2025 | 24.48 | 24.91 | 24.48 | 24.83 | 24.58 | 1.39% | 680,754 |
| Oct 21, 2025 | 24.51 | 24.62 | 24.43 | 24.49 | 24.25 | -0.49% | 773,229 |
| Oct 20, 2025 | 24.91 | 25.07 | 24.58 | 24.61 | 24.37 | -0.97% | 633,826 |
| Oct 17, 2025 | 24.81 | 24.96 | 24.65 | 24.85 | 24.60 | -0.68% | 1,323,084 |
| Oct 16, 2025 | 24.80 | 25.20 | 24.73 | 25.02 | 24.77 | 0.89% | 804,192 |
| Oct 15, 2025 | 24.49 | 24.84 | 24.26 | 24.80 | 24.55 | 1.56% | 951,540 |
| Oct 14, 2025 | 24.90 | 25.03 | 24.35 | 24.42 | 24.18 | -1.77% | 1,617,331 |
| Oct 10, 2025 | 24.06 | 24.97 | 24.01 | 24.86 | 24.61 | 3.76% | 1,229,552 |
| Oct 9, 2025 | 24.65 | 24.65 | 23.81 | 23.96 | 23.72 | -2.92% | 1,446,005 |
| Oct 8, 2025 | 24.99 | 25.03 | 24.67 | 24.68 | 24.44 | -1.04% | 1,019,266 |
| Oct 7, 2025 | 24.56 | 24.96 | 24.51 | 24.94 | 24.69 | 1.71% | 1,688,602 |
| Oct 6, 2025 | 24.40 | 24.73 | 24.24 | 24.52 | 24.28 | 0.53% | 493,238 |
| Oct 3, 2025 | 24.35 | 24.87 | 24.17 | 24.39 | 24.15 | 0.12% | 1,829,721 |
| Oct 2, 2025 | 23.70 | 24.38 | 23.54 | 24.36 | 24.12 | 2.78% | 1,243,245 |
| Oct 1, 2025 | 23.29 | 23.87 | 23.22 | 23.70 | 23.47 | 1.72% | 960,725 |
| Sep 30, 2025 | 23.16 | 23.34 | 23.09 | 23.30 | 23.07 | 0.91% | 605,377 |
| Sep 29, 2025 | 22.60 | 23.13 | 22.60 | 23.09 | 22.86 | 1.85% | 764,993 |
| Sep 26, 2025 | 23.07 | 23.07 | 22.63 | 22.67 | 22.35 | -1.61% | 457,079 |
| Sep 25, 2025 | 22.77 | 23.25 | 22.73 | 23.04 | 22.71 | 1.72% | 1,136,896 |
| Sep 24, 2025 | 22.60 | 22.76 | 22.58 | 22.65 | 22.33 | 0.40% | 489,722 |
| Sep 23, 2025 | 22.43 | 22.73 | 22.36 | 22.56 | 22.24 | 0.40% | 422,624 |
| Sep 22, 2025 | 22.18 | 22.60 | 22.10 | 22.47 | 22.15 | 1.77% | 526,606 |
| Sep 19, 2025 | 22.32 | 22.32 | 21.96 | 22.08 | 21.76 | -0.81% | 2,363,127 |