Toronto - Delayed Quote CAD

Northland Power Inc. (NPI.TO)

Compare
21.04 +0.04 (+0.19%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
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