Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	22.36	22.47	21.98	22.19	22.19	-0.76%	526,276
Aug 7, 2025	22.43	22.49	22.21	22.36	22.36	-	609,121
Aug 6, 2025	22.59	22.74	22.29	22.36	22.36	-0.97%	405,238
Aug 5, 2025	22.64	22.73	22.39	22.58	22.58	1.03%	906,131
Aug 1, 2025	22.51	22.67	22.12	22.35	22.35	-1.28%	650,231
Jul 31, 2025	22.86	22.86	22.53	22.64	22.64	-1.35%	779,800
Jul 30, 2025	22.82	23.01	22.67	22.95	22.85	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
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	20.36	-1.63%	792,533
May 29, 2025	20.66	20.89	20.60	20.80	20.60	1.32%	417,000