Toronto - Delayed Quote CAD
Northland Power Inc. (NPI.TO)
At close: 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 30, 2024 | 20.95 | 21.19 | 20.90 | 21.04 | 21.04 | 627,477 |
Oct 29, 2024 | 21.56 | 21.56 | 20.93 | 21.00 | 21.00 | 1,532,700 |
Oct 28, 2024 | 21.86 | 22.09 | 21.61 | 21.66 | 21.66 | 652,600 |
Oct 25, 2024 | 21.81 | 21.98 | 21.63 | 21.85 | 21.85 | 905,500 |
Oct 24, 2024 | 22.44 | 22.50 | 21.83 | 21.87 | 21.87 | 925,000 |
Oct 23, 2024 | 22.30 | 22.54 | 22.17 | 22.25 | 22.25 | 595,300 |
Oct 22, 2024 | 22.50 | 22.58 | 22.19 | 22.35 | 22.35 | 814,400 |
Oct 21, 2024 | 22.30 | 22.70 | 22.26 | 22.64 | 22.64 | 784,500 |
Oct 18, 2024 | 22.26 | 22.42 | 22.17 | 22.40 | 22.40 | 1,416,800 |
Oct 17, 2024 | 22.11 | 22.28 | 21.85 | 22.22 | 22.22 | 1,112,900 |
Oct 16, 2024 | 21.64 | 22.12 | 21.60 | 22.07 | 22.07 | 1,068,800 |
Oct 15, 2024 | 21.25 | 21.68 | 21.20 | 21.55 | 21.55 | 1,260,700 |
Oct 11, 2024 | 21.45 | 21.65 | 21.21 | 21.33 | 21.33 | 830,900 |
Oct 10, 2024 | 21.57 | 21.63 | 21.34 | 21.51 | 21.51 | 742,100 |
Oct 9, 2024 | 21.61 | 21.80 | 21.46 | 21.69 | 21.69 | 502,000 |
Oct 8, 2024 | 21.89 | 21.89 | 21.56 | 21.68 | 21.68 | 591,500 |
Oct 7, 2024 | 22.23 | 22.23 | 21.74 | 21.94 | 21.94 | 1,373,100 |
Oct 4, 2024 | 22.11 | 22.41 | 21.96 | 22.30 | 22.30 | 773,000 |
Oct 3, 2024 | 22.60 | 22.61 | 22.01 | 22.11 | 22.11 | 918,400 |
Oct 2, 2024 | 22.95 | 23.00 | 22.65 | 22.74 | 22.74 | 1,189,900 |
Oct 1, 2024 | 23.26 | 23.43 | 22.98 | 23.15 | 23.15 | 920,700 |
Sep 30, 2024 | 23.42 | 23.78 | 23.20 | 23.33 | 23.33 | 1,176,200 |
Sep 27, 2024 | 0.10 Dividend | |||||
Sep 27, 2024 | 23.42 | 23.68 | 23.42 | 23.46 | 23.46 | 4,683,000 |
Sep 26, 2024 | 23.00 | 23.55 | 22.98 | 23.42 | 23.32 | 2,299,900 |
Sep 25, 2024 | 22.69 | 22.92 | 22.65 | 22.85 | 22.75 | 654,500 |
Sep 24, 2024 | 22.79 | 22.94 | 22.60 | 22.77 | 22.67 | 756,800 |
Sep 23, 2024 | 22.76 | 22.99 | 22.61 | 22.79 | 22.69 | 701,500 |
Sep 20, 2024 | 22.70 | 22.77 | 22.41 | 22.75 | 22.65 | 2,281,500 |
Sep 19, 2024 | 23.12 | 23.16 | 22.50 | 22.69 | 22.59 | 1,207,700 |
Sep 18, 2024 | 22.98 | 23.28 | 22.93 | 22.95 | 22.85 | 1,009,000 |
Sep 17, 2024 | 22.77 | 23.15 | 22.77 | 22.95 | 22.85 | 1,110,200 |
Sep 16, 2024 | 22.49 | 22.75 | 22.05 | 22.71 | 22.61 | 929,500 |
Sep 13, 2024 | 22.30 | 22.47 | 21.94 | 22.35 | 22.25 | 876,000 |
Sep 12, 2024 | 21.43 | 22.27 | 21.43 | 22.08 | 21.99 | 1,729,400 |
Sep 11, 2024 | 20.73 | 21.48 | 20.69 | 21.47 | 21.38 | 1,777,100 |
Sep 10, 2024 | 20.18 | 20.83 | 20.15 | 20.79 | 20.70 | 1,317,000 |
Sep 9, 2024 | 20.58 | 20.72 | 20.15 | 20.18 | 20.09 | 1,430,700 |
Sep 6, 2024 | 20.68 | 20.89 | 20.35 | 20.44 | 20.35 | 1,360,500 |
Sep 5, 2024 | 20.75 | 21.17 | 20.62 | 20.72 | 20.63 | 2,231,700 |
Sep 4, 2024 | 20.26 | 20.55 | 20.22 | 20.35 | 20.26 | 1,994,400 |
Sep 3, 2024 | 20.82 | 20.85 | 20.01 | 20.31 | 20.22 | 2,594,900 |
Aug 30, 2024 | 0.10 Dividend | |||||
Aug 30, 2024 | 21.00 | 21.35 | 20.51 | 20.63 | 20.54 | 20,476,500 |
Aug 29, 2024 | 21.24 | 21.24 | 20.44 | 21.17 | 20.98 | 2,518,200 |
Aug 28, 2024 | 21.91 | 21.92 | 21.18 | 21.29 | 21.10 | 2,164,500 |
Aug 27, 2024 | 21.73 | 22.00 | 21.55 | 21.92 | 21.72 | 1,671,700 |
Aug 26, 2024 | 21.75 | 21.91 | 21.54 | 21.90 | 21.70 | 1,207,700 |
Aug 23, 2024 | 21.70 | 21.93 | 21.39 | 21.69 | 21.50 | 832,800 |
Aug 22, 2024 | 21.91 | 21.95 | 21.34 | 21.59 | 21.40 | 1,151,400 |
Aug 21, 2024 | 22.45 | 22.45 | 21.77 | 21.91 | 21.71 | 1,408,500 |
Aug 20, 2024 | 22.40 | 22.42 | 22.01 | 22.30 | 22.10 | 903,300 |
Aug 19, 2024 | 23.02 | 23.09 | 22.37 | 22.46 | 22.26 | 1,372,600 |
Aug 16, 2024 | 23.34 | 23.35 | 22.95 | 22.95 | 22.74 | 1,446,500 |
Aug 15, 2024 | 24.00 | 24.25 | 22.90 | 23.25 | 23.04 | 1,345,300 |
Aug 14, 2024 | 23.28 | 23.68 | 23.22 | 23.67 | 23.46 | 1,000,800 |
Aug 13, 2024 | 23.32 | 23.47 | 23.14 | 23.30 | 23.09 | 1,207,600 |
Aug 12, 2024 | 23.48 | 23.50 | 22.95 | 23.40 | 23.19 | 932,300 |
Aug 9, 2024 | 23.42 | 23.63 | 22.82 | 23.51 | 23.30 | 1,003,200 |
Aug 8, 2024 | 22.83 | 23.59 | 22.59 | 23.45 | 23.24 | 807,000 |
Aug 7, 2024 | 23.45 | 23.45 | 22.68 | 22.76 | 22.56 | 1,076,200 |
Aug 6, 2024 | 22.38 | 23.44 | 22.16 | 23.28 | 23.07 | 1,025,800 |
Aug 2, 2024 | 22.81 | 23.15 | 22.80 | 22.98 | 22.77 | 981,400 |
Aug 1, 2024 | 23.15 | 23.39 | 22.95 | 23.05 | 22.84 | 859,300 |
Jul 31, 2024 | 0.10 Dividend | |||||
Jul 31, 2024 | 23.02 | 23.38 | 22.92 | 23.09 | 22.88 | 1,641,700 |
Jul 30, 2024 | 23.37 | 23.41 | 23.06 | 23.07 | 22.76 | 887,200 |
Jul 29, 2024 | 23.32 | 23.47 | 23.21 | 23.43 | 23.12 | 762,800 |
Jul 26, 2024 | 23.26 | 23.43 | 23.15 | 23.19 | 22.88 | 696,500 |
Jul 25, 2024 | 23.15 | 23.45 | 22.89 | 23.07 | 22.76 | 645,900 |
Jul 24, 2024 | 23.45 | 23.50 | 22.96 | 23.03 | 22.72 | 986,300 |
Jul 23, 2024 | 23.39 | 23.64 | 23.25 | 23.30 | 22.99 | 627,500 |
Jul 22, 2024 | 23.16 | 23.57 | 23.12 | 23.39 | 23.08 | 720,500 |
Jul 19, 2024 | 23.10 | 23.33 | 22.98 | 23.01 | 22.70 | 885,300 |
Jul 18, 2024 | 24.16 | 24.20 | 23.14 | 23.21 | 22.90 | 972,200 |
Jul 17, 2024 | 24.44 | 24.53 | 24.02 | 24.06 | 23.74 | 681,400 |
Jul 16, 2024 | 24.64 | 24.67 | 24.37 | 24.53 | 24.20 | 535,200 |
Jul 15, 2024 | 24.64 | 24.68 | 24.39 | 24.63 | 24.30 | 750,900 |
Jul 12, 2024 | 24.51 | 24.74 | 24.51 | 24.65 | 24.32 | 575,000 |
Jul 11, 2024 | 24.35 | 24.52 | 24.15 | 24.45 | 24.13 | 878,700 |
Jul 10, 2024 | 23.97 | 24.11 | 23.82 | 23.84 | 23.52 | 510,600 |
Jul 9, 2024 | 23.82 | 23.93 | 23.59 | 23.83 | 23.51 | 440,900 |
Jul 8, 2024 | 23.77 | 23.89 | 23.59 | 23.87 | 23.55 | 618,400 |
Jul 5, 2024 | 23.74 | 24.10 | 23.55 | 23.73 | 23.42 | 866,500 |
Jul 4, 2024 | 23.74 | 23.74 | 23.43 | 23.56 | 23.25 | 197,900 |
Jul 3, 2024 | 23.55 | 23.68 | 23.01 | 23.37 | 23.06 | 779,000 |
Jul 2, 2024 | 23.66 | 23.84 | 23.18 | 23.49 | 23.18 | 922,800 |
Jun 28, 2024 | 0.10 Dividend | |||||
Jun 28, 2024 | 23.86 | 23.98 | 23.44 | 23.52 | 23.21 | 1,254,700 |
Jun 27, 2024 | 23.79 | 23.92 | 23.60 | 23.89 | 23.47 | 1,094,200 |
Jun 26, 2024 | 23.46 | 23.69 | 23.28 | 23.64 | 23.23 | 1,030,600 |
Jun 25, 2024 | 23.74 | 23.74 | 23.37 | 23.62 | 23.21 | 554,300 |
Jun 24, 2024 | 23.55 | 23.80 | 23.55 | 23.70 | 23.29 | 640,500 |
Jun 21, 2024 | 23.59 | 23.66 | 23.29 | 23.42 | 23.01 | 1,102,900 |
Jun 20, 2024 | 24.12 | 24.17 | 23.56 | 23.63 | 23.22 | 953,100 |
Jun 19, 2024 | 23.64 | 24.00 | 23.64 | 23.99 | 23.57 | 315,400 |
Jun 18, 2024 | 23.66 | 23.78 | 23.52 | 23.71 | 23.30 | 572,100 |
Jun 17, 2024 | 23.76 | 23.78 | 23.22 | 23.71 | 23.30 | 826,600 |
Jun 14, 2024 | 24.04 | 24.07 | 23.67 | 23.88 | 23.46 | 912,200 |
Jun 13, 2024 | 24.61 | 24.61 | 23.94 | 24.27 | 23.85 | 877,800 |
Jun 12, 2024 | 24.57 | 24.88 | 24.52 | 24.65 | 24.22 | 1,129,600 |
Jun 11, 2024 | 24.26 | 24.69 | 24.15 | 24.48 | 24.05 | 820,400 |
Jun 10, 2024 | 23.87 | 24.57 | 23.80 | 24.39 | 23.97 | 836,900 |
Jun 7, 2024 | 23.98 | 24.08 | 23.66 | 24.05 | 23.63 | 946,100 |
Jun 6, 2024 | 24.24 | 24.59 | 24.13 | 24.24 | 23.82 | 1,093,100 |
Jun 5, 2024 | 24.04 | 24.39 | 24.03 | 24.39 | 23.97 | 744,700 |
Jun 4, 2024 | 23.65 | 24.13 | 23.46 | 23.89 | 23.47 | 706,200 |
Jun 3, 2024 | 23.44 | 23.86 | 23.42 | 23.70 | 23.29 | 776,400 |
May 31, 2024 | 0.10 Dividend | |||||
May 31, 2024 | 23.47 | 23.63 | 23.17 | 23.30 | 22.89 | 1,366,100 |
May 30, 2024 | 23.07 | 23.60 | 23.05 | 23.48 | 22.97 | 881,800 |
May 29, 2024 | 23.58 | 23.65 | 22.90 | 23.05 | 22.55 | 876,300 |
May 28, 2024 | 23.87 | 23.99 | 23.55 | 23.81 | 23.30 | 753,600 |
May 27, 2024 | 23.58 | 23.95 | 23.58 | 23.87 | 23.35 | 256,000 |
May 24, 2024 | 23.72 | 23.81 | 23.48 | 23.60 | 23.09 | 665,000 |
May 23, 2024 | 24.02 | 24.10 | 23.52 | 23.78 | 23.27 | 885,600 |
May 22, 2024 | 24.13 | 24.37 | 23.80 | 24.04 | 23.52 | 761,600 |
May 21, 2024 | 24.02 | 24.57 | 23.85 | 24.27 | 23.75 | 968,700 |
May 17, 2024 | 23.85 | 24.15 | 23.64 | 24.10 | 23.58 | 1,024,200 |
May 16, 2024 | 23.11 | 23.83 | 23.11 | 23.61 | 23.10 | 1,440,400 |
May 15, 2024 | 21.96 | 23.03 | 21.82 | 22.67 | 22.18 | 1,618,400 |
May 14, 2024 | 21.82 | 21.89 | 21.66 | 21.83 | 21.36 | 1,249,000 |
May 13, 2024 | 21.75 | 22.07 | 21.70 | 21.84 | 21.37 | 989,500 |
May 10, 2024 | 21.77 | 21.84 | 21.60 | 21.68 | 21.21 | 796,100 |
May 9, 2024 | 21.69 | 21.82 | 21.45 | 21.71 | 21.24 | 792,300 |
May 8, 2024 | 21.47 | 21.79 | 21.42 | 21.69 | 21.22 | 789,200 |
May 7, 2024 | 21.60 | 21.76 | 21.45 | 21.55 | 21.08 | 802,300 |
May 6, 2024 | 21.67 | 21.77 | 21.50 | 21.55 | 21.08 | 657,300 |
May 3, 2024 | 21.59 | 21.70 | 21.25 | 21.63 | 21.16 | 833,000 |
May 2, 2024 | 21.39 | 21.53 | 21.14 | 21.38 | 20.92 | 1,003,600 |
May 1, 2024 | 21.05 | 21.74 | 20.89 | 21.37 | 20.91 | 1,372,300 |
Apr 30, 2024 | 20.54 | 21.12 | 20.52 | 21.01 | 20.56 | 1,205,000 |
Apr 29, 2024 | 0.10 Dividend | |||||
Apr 29, 2024 | 20.61 | 20.89 | 20.53 | 20.57 | 20.13 | 1,124,700 |
Apr 26, 2024 | 20.68 | 20.90 | 20.44 | 20.50 | 19.96 | 1,489,500 |
Apr 25, 2024 | 21.23 | 21.30 | 20.63 | 20.67 | 20.13 | 1,153,200 |
Apr 24, 2024 | 21.37 | 21.78 | 21.36 | 21.46 | 20.89 | 437,900 |
Apr 23, 2024 | 21.09 | 21.67 | 21.09 | 21.51 | 20.94 | 882,100 |
Apr 22, 2024 | 20.79 | 21.14 | 20.54 | 21.12 | 20.56 | 928,300 |
Apr 19, 2024 | 20.84 | 21.12 | 20.68 | 20.74 | 20.19 | 1,863,400 |
Apr 18, 2024 | 21.16 | 21.22 | 20.71 | 20.99 | 20.44 | 1,165,200 |
Apr 17, 2024 | 21.37 | 21.75 | 20.97 | 21.04 | 20.49 | 821,000 |
Apr 16, 2024 | 21.61 | 21.61 | 21.21 | 21.28 | 20.72 | 956,500 |
Apr 15, 2024 | 21.95 | 21.99 | 21.36 | 21.72 | 21.15 | 777,600 |
Apr 12, 2024 | 22.36 | 22.72 | 21.95 | 22.14 | 21.56 | 942,300 |
Apr 11, 2024 | 22.59 | 22.90 | 22.28 | 22.38 | 21.79 | 903,600 |
Apr 10, 2024 | 22.24 | 22.50 | 21.88 | 22.46 | 21.87 | 1,055,300 |
Apr 9, 2024 | 22.16 | 22.59 | 22.05 | 22.50 | 21.91 | 888,100 |
Apr 8, 2024 | 22.34 | 22.35 | 22.07 | 22.29 | 21.70 | 692,700 |
Apr 5, 2024 | 22.25 | 22.49 | 22.05 | 22.30 | 21.71 | 1,007,400 |
Apr 4, 2024 | 23.00 | 23.12 | 22.22 | 22.43 | 21.84 | 982,400 |
Apr 3, 2024 | 22.78 | 22.97 | 22.57 | 22.89 | 22.29 | 977,900 |
Apr 2, 2024 | 22.50 | 22.84 | 22.33 | 22.81 | 22.21 | 847,200 |
Apr 1, 2024 | 21.99 | 22.67 | 21.99 | 22.61 | 22.01 | 671,100 |
Mar 28, 2024 | 22.25 | 22.33 | 21.94 | 22.13 | 21.55 | 1,145,800 |
Mar 27, 2024 | 0.10 Dividend | |||||
Mar 27, 2024 | 21.67 | 22.50 | 21.67 | 22.35 | 21.76 | 1,296,100 |
Mar 26, 2024 | 21.09 | 21.96 | 20.65 | 21.78 | 21.11 | 1,982,500 |
Mar 25, 2024 | 22.39 | 22.60 | 20.06 | 21.00 | 20.35 | 3,271,800 |
Mar 22, 2024 | 22.64 | 22.86 | 22.48 | 22.65 | 21.95 | 937,500 |
Mar 21, 2024 | 22.58 | 22.73 | 22.37 | 22.60 | 21.90 | 587,100 |
Mar 20, 2024 | 22.20 | 22.58 | 22.19 | 22.56 | 21.86 | 914,200 |
Mar 19, 2024 | 21.88 | 22.42 | 21.88 | 22.03 | 21.35 | 1,026,600 |
Mar 18, 2024 | 22.55 | 22.55 | 21.90 | 21.91 | 21.23 | 931,100 |
Mar 15, 2024 | 22.56 | 22.80 | 22.31 | 22.60 | 21.90 | 1,890,400 |
Mar 14, 2024 | 22.63 | 22.78 | 22.34 | 22.59 | 21.89 | 931,800 |
Mar 13, 2024 | 23.23 | 23.25 | 22.63 | 22.66 | 21.96 | 849,100 |
Mar 12, 2024 | 23.91 | 23.99 | 23.04 | 23.29 | 22.57 | 1,222,000 |
Mar 11, 2024 | 23.68 | 24.22 | 23.65 | 24.03 | 23.29 | 917,900 |
Mar 8, 2024 | 23.79 | 23.83 | 23.43 | 23.72 | 22.99 | 1,172,600 |
Mar 7, 2024 | 23.04 | 23.77 | 23.00 | 23.73 | 23.00 | 1,253,100 |
Mar 6, 2024 | 22.81 | 23.09 | 22.71 | 22.96 | 22.25 | 768,000 |
Mar 5, 2024 | 22.81 | 22.99 | 22.45 | 22.65 | 21.95 | 1,003,800 |
Mar 4, 2024 | 22.84 | 23.00 | 22.50 | 22.89 | 22.18 | 963,200 |
Mar 1, 2024 | 23.15 | 23.35 | 22.87 | 22.90 | 22.19 | 954,700 |
Feb 29, 2024 | 23.12 | 23.35 | 22.99 | 23.00 | 22.29 | 3,120,600 |
Feb 28, 2024 | 0.10 Dividend | |||||
Feb 28, 2024 | 23.09 | 23.51 | 22.98 | 23.03 | 22.32 | 660,000 |
Feb 27, 2024 | 23.34 | 23.79 | 23.08 | 23.10 | 22.29 | 1,570,100 |
Feb 26, 2024 | 23.05 | 23.36 | 22.76 | 23.31 | 22.49 | 1,299,300 |
Feb 23, 2024 | 23.52 | 24.01 | 22.97 | 23.06 | 22.25 | 1,165,700 |
Feb 22, 2024 | 24.00 | 24.45 | 23.26 | 23.80 | 22.97 | 1,001,600 |
Feb 21, 2024 | 23.67 | 24.06 | 23.67 | 23.71 | 22.88 | 538,700 |
Feb 20, 2024 | 23.96 | 24.27 | 23.46 | 23.60 | 22.77 | 662,400 |
Feb 16, 2024 | 23.91 | 24.06 | 23.78 | 24.00 | 23.16 | 534,000 |
Feb 15, 2024 | 24.06 | 24.29 | 23.96 | 24.06 | 23.22 | 680,600 |
Feb 14, 2024 | 23.38 | 24.03 | 23.25 | 23.83 | 23.00 | 1,134,500 |
Feb 13, 2024 | 23.03 | 23.45 | 22.88 | 23.44 | 22.62 | 1,073,300 |
Feb 12, 2024 | 23.05 | 23.60 | 23.05 | 23.46 | 22.64 | 801,000 |
Feb 9, 2024 | 23.11 | 23.22 | 22.94 | 23.12 | 22.31 | 586,900 |
Feb 8, 2024 | 23.93 | 23.93 | 23.04 | 23.09 | 22.28 | 979,800 |
Feb 7, 2024 | 23.82 | 24.12 | 23.73 | 23.99 | 23.15 | 521,700 |
Feb 6, 2024 | 23.82 | 23.98 | 23.44 | 23.90 | 23.06 | 771,200 |
Feb 5, 2024 | 24.81 | 24.81 | 23.78 | 23.82 | 22.99 | 1,036,200 |
Feb 2, 2024 | 25.01 | 25.18 | 24.67 | 24.95 | 24.08 | 838,100 |
Feb 1, 2024 | 24.86 | 25.36 | 24.70 | 25.21 | 24.33 | 794,000 |
Jan 31, 2024 | 24.85 | 25.10 | 24.73 | 24.74 | 23.87 | 1,824,700 |
Jan 30, 2024 | 0.10 Dividend | |||||
Jan 30, 2024 | 24.79 | 24.92 | 24.64 | 24.80 | 23.93 | 775,600 |
Jan 29, 2024 | 24.92 | 25.01 | 24.66 | 24.85 | 23.88 | 497,100 |
Jan 26, 2024 | 25.01 | 25.05 | 24.59 | 24.78 | 23.82 | 766,600 |
Jan 25, 2024 | 24.86 | 24.98 | 24.53 | 24.92 | 23.95 | 683,600 |
Jan 24, 2024 | 24.59 | 24.81 | 24.20 | 24.80 | 23.84 | 705,900 |
Jan 23, 2024 | 24.53 | 24.83 | 24.19 | 24.33 | 23.38 | 633,600 |
Jan 22, 2024 | 24.57 | 25.04 | 24.21 | 24.38 | 23.43 | 936,500 |
Jan 19, 2024 | 24.18 | 24.71 | 23.93 | 24.59 | 23.63 | 1,882,200 |
Jan 18, 2024 | 24.39 | 24.50 | 24.06 | 24.18 | 23.24 | 991,700 |
Jan 17, 2024 | 24.78 | 24.80 | 24.03 | 24.23 | 23.29 | 1,206,500 |
Jan 16, 2024 | 25.10 | 25.11 | 24.72 | 24.99 | 24.02 | 980,500 |
Jan 15, 2024 | 24.81 | 25.19 | 24.77 | 25.18 | 24.20 | 405,600 |
Jan 12, 2024 | 24.92 | 25.15 | 24.63 | 24.64 | 23.68 | 729,600 |
Jan 11, 2024 | 25.29 | 25.29 | 24.24 | 24.79 | 23.83 | 1,109,500 |
Jan 10, 2024 | 24.80 | 25.24 | 24.40 | 25.16 | 24.18 | 887,400 |
Jan 9, 2024 | 24.67 | 25.03 | 24.44 | 24.89 | 23.92 | 1,264,800 |
Jan 8, 2024 | 24.07 | 24.59 | 24.04 | 24.46 | 23.51 | 713,300 |
Jan 5, 2024 | 23.78 | 24.24 | 23.62 | 24.12 | 23.18 | 1,062,000 |
Jan 4, 2024 | 23.85 | 23.97 | 23.61 | 23.86 | 22.93 | 491,700 |
Jan 3, 2024 | 24.08 | 24.09 | 23.38 | 23.76 | 22.84 | 608,500 |
Jan 2, 2024 | 24.06 | 24.47 | 23.82 | 24.04 | 23.10 | 608,700 |
Dec 29, 2023 | 24.14 | 24.17 | 23.87 | 24.07 | 23.13 | 637,100 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 24.00 | 24.17 | 23.85 | 24.10 | 23.16 | 387,100 |
Dec 27, 2023 | 24.00 | 24.33 | 23.93 | 24.04 | 23.01 | 844,400 |
Dec 22, 2023 | 23.92 | 24.39 | 23.92 | 24.20 | 23.16 | 537,700 |
Dec 21, 2023 | 23.71 | 24.20 | 23.68 | 23.88 | 22.86 | 431,400 |
Dec 20, 2023 | 23.99 | 24.15 | 23.54 | 23.59 | 22.58 | 1,166,800 |
Dec 19, 2023 | 24.10 | 24.44 | 24.04 | 24.13 | 23.09 | 727,200 |
Dec 18, 2023 | 24.30 | 24.46 | 23.84 | 24.05 | 23.02 | 969,200 |
Dec 15, 2023 | 24.20 | 24.45 | 24.07 | 24.39 | 23.34 | 2,579,300 |
Dec 14, 2023 | 22.95 | 24.05 | 22.95 | 23.88 | 22.86 | 1,686,800 |
Dec 13, 2023 | 21.64 | 22.88 | 21.47 | 22.80 | 21.82 | 1,679,800 |
Dec 12, 2023 | 22.20 | 22.25 | 21.10 | 21.80 | 20.86 | 1,313,800 |
Dec 11, 2023 | 22.55 | 22.61 | 21.81 | 22.30 | 21.34 | 1,432,300 |
Dec 8, 2023 | 22.75 | 22.87 | 22.42 | 22.66 | 21.69 | 936,100 |
Dec 7, 2023 | 22.81 | 23.13 | 22.42 | 22.80 | 21.82 | 900,700 |
Dec 6, 2023 | 22.34 | 22.96 | 22.34 | 22.82 | 21.84 | 954,600 |
Dec 5, 2023 | 22.46 | 22.68 | 22.12 | 22.25 | 21.30 | 798,800 |
Dec 4, 2023 | 22.37 | 22.80 | 22.37 | 22.58 | 21.61 | 878,700 |
Dec 1, 2023 | 22.01 | 22.81 | 21.95 | 22.58 | 21.61 | 814,500 |
Nov 30, 2023 | 21.72 | 22.14 | 21.69 | 22.06 | 21.11 | 2,252,400 |
Nov 29, 2023 | 0.10 Dividend | |||||
Nov 29, 2023 | 22.04 | 22.17 | 21.70 | 21.88 | 20.94 | 603,300 |
Nov 28, 2023 | 21.63 | 22.32 | 21.50 | 21.92 | 20.88 | 935,700 |
Nov 27, 2023 | 22.00 | 22.00 | 21.58 | 21.67 | 20.65 | 814,900 |
Nov 24, 2023 | 22.64 | 22.64 | 21.94 | 21.98 | 20.94 | 463,800 |
Nov 23, 2023 | 22.30 | 22.42 | 22.19 | 22.29 | 21.24 | 207,600 |
Nov 22, 2023 | 22.18 | 22.46 | 22.18 | 22.30 | 21.25 | 508,100 |
Nov 21, 2023 | 22.55 | 22.56 | 22.05 | 22.23 | 21.18 | 683,600 |
Nov 20, 2023 | 22.52 | 22.69 | 22.40 | 22.61 | 21.54 | 466,800 |
Nov 17, 2023 | 22.42 | 22.56 | 22.24 | 22.52 | 21.46 | 633,000 |
Nov 16, 2023 | 22.62 | 22.69 | 22.26 | 22.42 | 21.36 | 720,800 |
Nov 15, 2023 | 22.06 | 22.60 | 22.00 | 22.53 | 21.47 | 908,800 |
Nov 14, 2023 | 20.86 | 22.04 | 20.86 | 21.92 | 20.88 | 1,372,600 |
Nov 13, 2023 | 21.35 | 21.37 | 20.82 | 20.90 | 19.91 | 1,257,700 |
Nov 10, 2023 | 21.45 | 22.00 | 21.24 | 21.57 | 20.55 | 1,055,900 |
Nov 9, 2023 | 21.85 | 22.12 | 21.59 | 22.02 | 20.98 | 1,411,800 |
Nov 8, 2023 | 21.65 | 21.69 | 21.28 | 21.58 | 20.56 | 751,700 |
Nov 7, 2023 | 22.33 | 22.37 | 21.66 | 21.79 | 20.76 | 927,400 |
Nov 6, 2023 | 22.33 | 22.65 | 22.07 | 22.41 | 21.35 | 898,700 |
Nov 3, 2023 | 21.66 | 22.37 | 21.40 | 22.33 | 21.27 | 1,464,300 |
Nov 2, 2023 | 20.20 | 21.62 | 20.20 | 21.58 | 20.56 | 1,109,800 |
Nov 1, 2023 | 19.66 | 20.18 | 19.60 | 20.18 | 19.23 | 1,197,600 |
Oct 31, 2023 | 20.09 | 20.20 | 19.36 | 19.49 | 18.57 | 1,321,100 |
Oct 30, 2023 | 0.10 Dividend | |||||
Oct 30, 2023 | 19.90 | 20.16 | 19.71 | 20.03 | 19.08 | 553,600 |
Related Tickers
AQN.TO Algonquin Power & Utilities Corp.
6.76
+0.45%
BEP-UN.TO Brookfield Renewable Partners L.P.
35.81
-1.21%
INE.TO Innergex Renewable Energy Inc.
9.15
+0.66%
BLX.TO Boralex Inc.
33.41
-0.24%
BEPC.TO Brookfield Renewable Corporation
42.86
-0.70%
PIF.TO Polaris Renewable Energy Inc.
12.33
+0.98%
AQN Algonquin Power & Utilities Corp.
4.8700
+0.62%
BEP Brookfield Renewable Partners L.P.
25.80
-0.88%
BEPC Brookfield Renewable Corporation
30.82
-0.58%
AY Atlantica Sustainable Infrastructure plc
22.02
+0.23%