Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	20.70	20.72	20.36	20.46	20.46	-1.63%	792,533
May 29, 2025	20.66	20.89	20.60	20.80	20.70	1.32%	417,000
May 28, 2025	20.67	20.70	20.47	20.53	20.43	-0.24%	1,003,300
May 27, 2025	20.65	20.67	20.51	20.58	20.48	0.39%	618,430
May 26, 2025	20.35	20.69	20.35	20.50	20.40	1.28%	343,628
May 23, 2025	20.08	20.24	19.77	20.24	20.14	0.60%	771,429
May 22, 2025	20.38	20.57	20.08	20.12	20.02	-2.09%	903,500
May 21, 2025	20.77	20.78	20.34	20.55	20.45	-1.25%	1,417,400
May 20, 2025	20.74	21.17	20.74	20.81	20.71	0.58%	781,155
May 16, 2025	20.72	21.04	20.51	20.69	20.59	-0.10%	1,478,653
May 15, 2025	20.36	21.05	20.29	20.71	20.61	3.81%	1,192,913
May 14, 2025	18.87	20.36	18.37	19.95	19.85	1.06%	1,620,025
May 13, 2025	19.83	19.90	19.47	19.74	19.65	-	849,000
May 12, 2025	19.46	19.78	19.34	19.74	19.65	2.49%	761,874
May 9, 2025	19.04	19.49	19.04	19.26	19.17	1.26%	661,809
May 8, 2025	18.79	19.17	18.75	19.02	18.93	1.60%	582,573
May 7, 2025	18.60	18.85	18.51	18.72	18.63	1.68%	692,411
May 6, 2025	18.34	18.65	18.20	18.41	18.32	0.33%	711,351
May 5, 2025	18.21	18.39	18.05	18.35	18.26	0.38%	436,716
May 2, 2025	18.58	18.58	18.23	18.28	18.19	-1.03%	795,696
May 1, 2025	18.87	18.89	18.45	18.47	18.38	-1.39%	678,689
Apr 30, 2025	18.79	18.86	18.65	18.73	18.73	-0.69%	745,715
Apr 29, 2025	18.90	19.11	18.82	18.86	18.76	-0.68%	436,700
Apr 28, 2025	18.89	19.04	18.76	18.99	18.89	0.69%	468,094
Apr 25, 2025	18.55	18.88	18.48	18.86	18.76	1.29%	395,200
Apr 24, 2025	18.73	18.81	18.55	18.62	18.52	-0.32%	879,600
Apr 23, 2025	18.63	18.86	18.55	18.68	18.58	0.65%	535,847
Apr 22, 2025	18.38	18.86	18.38	18.56	18.46	1.75%	785,600
Apr 21, 2025	18.40	18.40	17.95	18.24	18.14	-1.08%	904,512
Apr 17, 2025	18.35	18.68	18.31	18.44	18.34	0.33%	715,778
Apr 16, 2025	18.49	18.70	18.31	18.38	18.28	-0.59%	706,300
Apr 15, 2025	18.44	18.62	18.34	18.49	18.39	0.38%	795,709
Apr 14, 2025	18.75	18.77	18.30	18.42	18.32	-0.54%	881,311
Apr 11, 2025	18.38	18.63	18.22	18.52	18.42	1.31%	557,620
Apr 10, 2025	18.63	18.66	17.96	18.28	18.18	-2.77%	636,908
Apr 9, 2025	17.60	18.88	17.40	18.80	18.70	5.50%	1,103,829
Apr 8, 2025	18.66	18.66	17.62	17.82	17.73	-2.57%	692,700
Apr 7, 2025	17.90	18.71	17.60	18.29	18.19	-1.45%	1,111,926
Apr 4, 2025	19.36	19.45	18.49	18.56	18.46	-5.02%	1,119,724
Apr 3, 2025	19.60	19.83	19.37	19.54	19.44	-0.91%	713,532
Apr 2, 2025	19.63	19.87	19.37	19.72	19.62	0.77%	442,236
Apr 1, 2025	19.64	19.87	19.42	19.57	19.47	-0.51%	787,400
Mar 31, 2025	19.49	19.83	19.45	19.67	19.57	-	660,100
Mar 28, 2025	20.14	20.36	19.66	19.67	19.57	-1.90%	827,918
Mar 27, 2025	19.80	20.23	19.80	20.05	19.95	0.75%	732,720
Mar 26, 2025	19.90	20.59	19.80	19.90	19.80	-0.05%	1,037,700
Mar 25, 2025	19.49	20.03	19.40	19.91	19.81	2.63%	814,400
Mar 24, 2025	20.11	20.19	19.32	19.40	19.30	-3.29%	1,458,535
Mar 21, 2025	19.66	20.19	19.66	20.06	19.96	1.52%	3,082,608
Mar 20, 2025	19.60	19.83	19.50	19.76	19.66	1.28%	682,800