Northland Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	19.20	19.21	18.45	18.51	18.51	-3.79%	1,224,544
Jan 20, 2025	19.21	19.30	19.07	19.24	19.24	-	297,000
Jan 17, 2025	19.05	19.51	19.05	19.24	19.24	1.58%	1,667,400
Jan 16, 2025	18.12	19.02	18.12	18.94	18.94	4.41%	2,534,189
Jan 15, 2025	18.42	18.54	18.09	18.14	18.14	-0.93%	1,004,316
Jan 14, 2025	18.59	18.67	18.11	18.31	18.31	-1.08%	725,945
Jan 13, 2025	18.35	18.63	17.93	18.51	18.51	1.31%	982,301
Jan 10, 2025	18.30	18.38	17.94	18.27	18.27	-0.22%	1,129,980
Jan 9, 2025	18.66	18.70	18.31	18.31	18.31	-1.40%	580,200
Jan 8, 2025	18.91	18.91	18.25	18.57	18.57	-1.80%	1,041,464
Jan 7, 2025	19.00	19.04	18.71	18.91	18.91	-0.05%	702,700
Jan 6, 2025	18.74	19.09	18.61	18.92	18.92	1.88%	819,903
Jan 3, 2025	18.27	18.68	18.27	18.57	18.57	1.64%	656,631
Jan 2, 2025	18.07	18.34	18.05	18.27	18.27	2.07%	673,941
Dec 31, 2024	17.90	18.19	17.89	17.90	17.90	-	1,021,000
Dec 30, 2024	17.98	18.10	17.76	17.90	17.80	-1.21%	834,900
Dec 27, 2024	18.18	18.24	17.98	18.12	18.02	-0.66%	837,341
Dec 24, 2024	17.96	18.36	17.68	18.24	18.14	1.11%	487,600
Dec 23, 2024	18.05	18.20	17.87	18.04	17.94	-0.28%	899,500
Dec 20, 2024	17.91	18.31	17.82	18.09	17.99	0.67%	2,461,617
Dec 19, 2024	18.20	18.35	17.97	17.97	17.87	-1.48%	1,373,146
Dec 18, 2024	18.37	18.85	18.21	18.24	18.14	-0.71%	1,320,500
Dec 17, 2024	18.20	18.51	18.10	18.37	18.27	0.82%	1,122,100
Dec 16, 2024	18.51	18.53	18.18	18.22	18.12	-1.83%	1,083,500
Dec 13, 2024	18.55	18.60	18.30	18.56	18.46	0.05%	1,232,000
Dec 12, 2024	18.77	18.77	18.33	18.55	18.45	-1.33%	892,534
Dec 11, 2024	18.40	18.83	17.95	18.80	18.69	2.17%	1,657,800
Dec 10, 2024	18.98	18.98	18.35	18.40	18.30	-3.16%	1,872,700
Dec 9, 2024	19.00	19.56	18.86	19.00	18.89	-0.11%	1,263,600
Dec 6, 2024	19.68	19.74	19.01	19.02	18.91	-3.21%	1,106,833
Dec 5, 2024	19.69	19.86	19.60	19.65	19.54	-0.10%	1,054,500
Dec 4, 2024	19.83	19.96	19.45	19.67	19.56	-0.81%	1,339,500
Dec 3, 2024	20.05	20.24	19.83	19.83	19.72	-1.29%	1,410,702
Dec 2, 2024	20.30	20.42	19.90	20.09	19.98	-1.08%	1,329,406
Nov 29, 2024	20.40	20.40	20.13	20.31	20.20	-0.39%	769,621
Nov 28, 2024	20.04	20.47	20.04	20.39	20.18	1.80%	564,007
Nov 27, 2024	19.97	20.48	19.92	20.03	19.82	0.70%	1,408,800
Nov 26, 2024	20.10	20.31	19.78	19.89	19.68	-2.36%	1,602,923
Nov 25, 2024	19.74	20.52	19.74	20.37	20.16	3.40%	1,449,600
Nov 22, 2024	19.99	20.10	19.68	19.70	19.49	-0.81%	1,040,200
Nov 21, 2024	20.07	20.16	19.80	19.86	19.65	-0.70%	1,358,000
Nov 20, 2024	19.95	20.12	19.88	20.00	19.79	-0.60%	1,074,900
Nov 19, 2024	20.28	20.28	19.91	20.12	19.91	-0.54%	1,478,034
Nov 18, 2024	20.19	20.50	20.05	20.23	20.02	0.15%	871,200
Nov 15, 2024	20.46	20.52	20.05	20.20	19.99	-0.74%	935,644
Nov 14, 2024	19.72	20.78	19.09	20.35	20.14	0.64%	1,779,548
Nov 13, 2024	20.13	20.48	19.99	20.22	20.01	0.50%	1,232,400
Nov 12, 2024	20.04	20.30	20.00	20.12	19.91	-0.45%	779,833
Nov 11, 2024	20.09	20.45	20.09	20.21	20.00	-0.83%	525,936
Nov 8, 2024	20.09	20.43	19.98	20.38	20.17	0.69%	849,600
Nov 7, 2024	19.85	20.34	19.73	20.24	20.03	2.33%	915,444
Nov 6, 2024	21.00	21.09	19.78	19.78	19.57	-7.96%	2,234,100
Nov 5, 2024	21.21	21.59	21.01	21.49	21.27	0.80%	716,800
Nov 4, 2024	20.61	21.44	20.61	21.32	21.10	2.75%	683,533
Nov 1, 2024	21.12	21.12	20.63	20.75	20.53	-1.94%	825,939
Oct 31, 2024	20.98	21.27	20.82	21.16	20.94	0.57%	766,928
Oct 30, 2024	20.95	21.19	20.90	21.04	20.72	0.19%	650,319
Oct 29, 2024	21.56	21.56	20.93	21.00	20.68	-3.05%	1,532,700
Oct 28, 2024	21.86	22.09	21.61	21.66	21.33	-0.87%	652,600
Oct 25, 2024	21.81	21.98	21.63	21.85	21.52	-0.09%	905,534
Oct 24, 2024	22.44	22.50	21.83	21.87	21.54	-1.71%	925,001
Oct 23, 2024	22.30	22.54	22.17	22.25	21.91	-0.45%	595,300
Oct 22, 2024	22.50	22.58	22.19	22.35	22.01	-1.28%	814,400
Oct 21, 2024	22.30	22.70	22.26	22.64	22.30	1.07%	784,515
Oct 18, 2024	22.26	22.42	22.17	22.40	22.06	0.81%	1,416,800
Oct 17, 2024	22.11	22.28	21.85	22.22	21.88	0.68%	1,112,931
Oct 16, 2024	21.64	22.12	21.60	22.07	21.74	2.41%	1,068,800
Oct 15, 2024	21.25	21.68	21.20	21.55	21.22	1.03%	1,260,700
Oct 11, 2024	21.45	21.65	21.21	21.33	21.01	-0.84%	830,900
Oct 10, 2024	21.57	21.63	21.34	21.51	21.18	-0.83%	742,140
Oct 9, 2024	21.61	21.80	21.46	21.69	21.36	0.05%	502,042
Oct 8, 2024	21.89	21.89	21.56	21.68	21.35	-1.19%	591,500
Oct 7, 2024	22.23	22.23	21.74	21.94	21.61	-1.61%	1,373,100
Oct 4, 2024	22.11	22.41	21.96	22.30	21.96	0.86%	773,000
Oct 3, 2024	22.60	22.61	22.01	22.11	21.77	-2.77%	918,400
Oct 2, 2024	22.95	23.00	22.65	22.74	22.40	-1.77%	1,189,928
Oct 1, 2024	23.26	23.43	22.98	23.15	22.80	-0.77%	920,700
Sep 30, 2024	23.42	23.78	23.20	23.33	22.98	-0.55%	1,176,200
Sep 27, 2024	23.42	23.68	23.42	23.46	23.10	0.17%	4,683,000
Sep 26, 2024	23.00	23.55	22.98	23.42	22.97	2.49%	2,299,900
Sep 25, 2024	22.69	22.92	22.65	22.85	22.41	0.35%	654,500
Sep 24, 2024	22.79	22.94	22.60	22.77	22.33	-0.09%	756,826
Sep 23, 2024	22.76	22.99	22.61	22.79	22.35	0.18%	701,500
Sep 20, 2024	22.70	22.77	22.41	22.75	22.31	0.26%	2,281,500
Sep 19, 2024	23.12	23.16	22.50	22.69	22.25	-1.13%	1,207,725
Sep 18, 2024	22.98	23.28	22.93	22.95	22.51	-	1,009,000
Sep 17, 2024	22.77	23.15	22.77	22.95	22.51	1.06%	1,110,229
Sep 16, 2024	22.49	22.75	22.05	22.71	22.27	1.61%	929,538
Sep 13, 2024	22.30	22.47	21.94	22.35	21.92	1.22%	876,000
Sep 12, 2024	21.43	22.27	21.43	22.08	21.65	2.84%	1,729,400
Sep 11, 2024	20.73	21.48	20.69	21.47	21.05	3.27%	1,777,101
Sep 10, 2024	20.18	20.83	20.15	20.79	20.39	3.02%	1,317,000
Sep 9, 2024	20.58	20.72	20.15	20.18	19.79	-1.27%	1,430,700
Sep 6, 2024	20.68	20.89	20.35	20.44	20.04	-1.35%	1,360,500
Sep 5, 2024	20.75	21.17	20.62	20.72	20.32	1.82%	2,231,700
Sep 4, 2024	20.26	20.55	20.22	20.35	19.96	0.20%	1,994,400
Sep 3, 2024	20.82	20.85	20.01	20.31	19.92	-1.55%	2,594,910
Aug 30, 2024	21.00	21.35	20.51	20.63	20.23	-2.55%	20,476,500
Aug 29, 2024	21.24	21.24	20.44	21.17	20.66	-0.56%	2,518,200
Aug 28, 2024	21.91	21.92	21.18	21.29	20.78	-2.87%	2,164,547