Canada markets open in 1 hour 5 minutes

Northland Power Inc. (NPI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.22-0.96 (-2.28%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202242.0542.0640.8341.2241.22738,100
Sept 23, 202242.5742.5741.5442.1842.181,234,300
Sept 22, 202243.6743.8142.5542.7042.701,083,800
Sept 21, 202244.9344.9343.5543.8343.83857,900
Sept 20, 202245.2745.2744.4344.8644.861,158,000
Sept 19, 202244.6645.3144.6445.1945.19682,100
Sept 16, 202244.8844.8844.4944.7544.751,565,400
Sept 15, 202244.7745.1644.5345.0345.031,095,500
Sept 14, 202245.0045.0844.6444.8944.89840,400
Sept 13, 202244.9045.1744.7745.0545.05561,200
Sept 12, 202244.9045.2944.7845.2045.20412,400
Sept 09, 202245.0045.2444.6544.6944.69551,300
Sept 08, 202244.9245.2744.7544.8744.87641,200
Sept 07, 202244.3645.2544.3344.9344.93732,300
Sept 06, 202244.4444.4443.7044.2744.27852,400
Sept 02, 202245.0145.0644.2944.5844.58500,400
Sept 01, 202245.0745.5644.4444.8444.841,076,800
Aug 31, 202245.0045.5044.8944.9644.961,310,300
Aug 30, 202245.3945.6244.9345.0545.05976,900
Aug 30, 20220.1 Dividend
Aug 29, 202245.3945.7445.1545.4545.35553,400
Aug 26, 202245.4945.7445.1945.6845.58745,300
Aug 25, 202245.4045.6145.1645.4345.33630,900
Aug 24, 202245.2545.7445.1745.4045.30497,400
Aug 23, 202244.7345.2344.7045.1245.02620,500
Aug 22, 202245.0045.0044.3444.9044.80746,200
Aug 19, 202245.1145.2344.7345.1845.08562,500
Aug 18, 202245.7445.8145.0845.2345.13579,200
Aug 17, 202245.6746.2345.5845.7145.61871,100
Aug 16, 202245.7846.1245.4445.7645.661,083,800
Aug 15, 202245.7545.9845.1445.7545.651,256,700
Aug 12, 202245.3947.1345.3945.7445.641,367,900
Aug 11, 202244.1244.5843.9044.0943.99701,400
Aug 10, 202243.6844.2843.6244.0643.96861,800
Aug 09, 202243.0043.6342.9143.1943.09787,600
Aug 08, 202242.6243.0842.5642.9442.85458,400
Aug 05, 202242.4242.9542.4042.6942.60654,700
Aug 04, 202241.9142.5541.7242.4342.34680,700
Aug 03, 202242.5742.6241.6441.8141.72464,900
Aug 02, 202241.8842.6641.4242.5742.48894,100
Jul 29, 202241.9642.4241.7941.9841.89578,500
Jul 28, 202241.5242.7141.5141.8641.77984,100
Jul 28, 20220.1 Dividend
Jul 27, 202241.1041.7241.1041.4141.22515,800
Jul 26, 202240.6141.3840.5841.0040.81819,200
Jul 25, 202240.3240.6639.9540.5440.35616,500
Jul 22, 202240.4640.7740.3540.4840.29604,500
Jul 21, 202240.4540.6240.0740.4040.21427,600
Jul 20, 202240.3340.8340.1940.4440.25618,300
Jul 19, 202240.4440.7840.2640.3340.14540,000
Jul 18, 202239.9840.5339.5840.2740.08477,900
Jul 15, 202239.6739.9839.2739.7639.581,623,000
Jul 14, 202239.1839.8138.9239.7339.55920,400
Jul 13, 202239.0039.7238.7539.3239.141,047,000
Jul 12, 202239.3539.7539.0639.2539.07886,700
Jul 11, 202239.4740.2038.9939.2739.09636,600
Jul 08, 202239.5740.1139.4539.5339.35359,600
Jul 07, 202239.2839.7039.1239.4439.26531,900
Jul 06, 202239.2239.4938.7639.2039.02473,600
Jul 05, 202238.6639.2838.1839.2239.04729,100
Jul 04, 202238.1839.2638.0138.9138.73340,800
Jun 30, 202237.9138.3837.6538.3238.14905,800
Jun 29, 202237.8638.4037.8638.1637.98677,400
Jun 29, 20220.1 Dividend
Jun 28, 202238.3138.5137.9138.0337.76534,400
Jun 27, 202238.6838.6838.1238.1337.85708,400
Jun 24, 202238.1538.7038.1038.5538.27411,200
Jun 23, 202237.2138.2537.2038.1837.90651,100
Jun 22, 202236.7337.3136.6137.1036.83600,000
Jun 21, 202237.1437.5436.8736.9636.69608,400
Jun 20, 202236.8537.3736.7036.9536.68240,200
Jun 17, 202236.8837.4636.8236.8436.571,686,600
Jun 16, 202236.7236.8536.1736.6436.38620,900
Jun 15, 202237.1637.6536.6637.0236.75741,800
Jun 14, 202238.8138.9237.0937.1436.87747,900
Jun 13, 202239.2939.4438.3238.9138.63765,500
Jun 10, 202239.6540.2239.6339.7639.47790,900
Jun 09, 202239.9040.2839.8839.9939.70719,800
Jun 08, 202239.0739.9739.0539.9539.66710,800
Jun 07, 202238.7939.1738.6639.1638.88616,200
Jun 06, 202238.7739.1638.3838.8038.52287,300
Jun 03, 202238.0939.1338.0938.5438.26468,100
Jun 02, 202237.7838.4137.6138.3138.03510,300
Jun 01, 202238.2138.3737.5837.7437.47799,900
May 31, 202238.6138.8438.1338.3638.081,810,900
May 30, 202238.7638.8738.4238.7238.44269,000
May 30, 20220.1 Dividend
May 27, 202239.5939.5938.5538.8338.45553,900
May 26, 202238.9339.6538.9239.5139.12442,200
May 25, 202238.8539.2238.8038.9338.55705,800
May 24, 202239.3539.4438.7838.9038.52653,300
May 20, 202239.0639.4238.9039.3939.00557,300
May 19, 202238.2939.2838.2938.8838.50497,700
May 18, 202238.2438.6437.9838.5838.20564,100
May 17, 202238.9438.9438.2638.3037.93567,600
May 16, 202238.1338.8438.1338.5838.20314,000
May 13, 202237.9938.7237.7538.3537.97402,800
May 12, 202237.6438.0037.2537.7137.34567,500
May 11, 202238.2739.6538.0438.2137.84878,000
May 10, 202238.5038.9537.3737.6637.29763,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...