Mail

NPI.TO - Northland Power Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	29.56	30.00	29.36	29.77	29.77	616,000
Jun 01, 2023	29.78	29.86	29.33	29.64	29.64	582,600
May 31, 2023	29.61	29.86	29.26	29.78	29.78	2,092,900
May 30, 2023	29.68	29.97	29.16	29.64	29.64	382,300
May 30, 2023	0.1 Dividend
May 29, 2023	29.89	30.04	29.64	29.93	29.83	181,400
May 26, 2023	29.60	29.78	29.40	29.76	29.66	395,400
May 25, 2023	29.55	29.70	29.15	29.64	29.54	591,300
May 24, 2023	30.39	30.39	29.42	29.68	29.58	740,900
May 23, 2023	29.65	30.56	29.61	29.90	29.80	814,400
May 19, 2023	29.66	30.07	29.55	29.80	29.70	575,400
May 18, 2023	30.00	30.11	29.38	29.57	29.47	668,800
May 17, 2023	30.13	30.19	29.90	30.06	29.96	492,800
May 16, 2023	29.89	30.17	29.71	30.14	30.04	1,065,500
May 15, 2023	29.39	30.08	29.39	29.94	29.84	854,300
May 12, 2023	28.85	29.95	28.85	29.27	29.17	1,394,500
May 11, 2023	28.64	28.85	27.54	28.74	28.64	2,852,300
May 10, 2023	31.00	31.00	27.20	28.63	28.53	3,704,600
May 09, 2023	32.34	32.60	32.08	32.56	32.45	1,344,300
May 08, 2023	32.28	32.57	32.04	32.12	32.01	647,100
May 05, 2023	32.05	32.73	32.04	32.40	32.29	793,800
May 04, 2023	32.74	32.74	32.00	32.21	32.10	581,200
May 03, 2023	32.71	33.10	32.67	32.72	32.61	577,300
May 02, 2023	32.91	32.93	32.47	32.71	32.60	506,200
May 01, 2023	33.26	33.32	32.77	32.97	32.86	541,000
Apr 28, 2023	33.45	33.58	33.13	33.26	33.15	619,100
Apr 27, 2023	33.53	33.80	33.42	33.47	33.36	499,500
Apr 27, 2023	0.1 Dividend
Apr 26, 2023	34.11	34.14	33.36	33.56	33.35	766,100
Apr 25, 2023	33.77	34.14	33.61	34.10	33.88	738,800
Apr 24, 2023	33.61	34.10	33.55	33.77	33.56	605,800
Apr 21, 2023	33.44	33.77	33.38	33.73	33.52	1,196,100
Apr 20, 2023	33.63	33.76	33.14	33.26	33.05	606,800
Apr 19, 2023	33.38	33.74	33.35	33.65	33.44	373,800
Apr 18, 2023	33.92	34.00	33.15	33.38	33.17	623,600
Apr 17, 2023	34.00	34.02	33.63	33.94	33.73	552,200
Apr 14, 2023	34.22	34.23	33.52	33.82	33.61	795,900
Apr 13, 2023	34.26	34.57	34.09	34.29	34.07	697,200
Apr 12, 2023	34.70	34.85	34.35	34.42	34.20	502,600
Apr 11, 2023	34.30	34.60	34.22	34.60	34.38	314,800
Apr 10, 2023	34.18	34.37	34.00	34.26	34.04	597,000
Apr 06, 2023	33.78	34.21	33.73	34.21	33.99	452,700
Apr 05, 2023	33.77	34.02	33.50	33.65	33.44	469,900
Apr 04, 2023	33.89	33.89	33.23	33.68	33.47	649,800
Apr 03, 2023	33.84	33.87	33.38	33.59	33.38	629,100
Mar 31, 2023	33.75	34.02	33.66	33.88	33.67	690,600
Mar 30, 2023	33.38	33.76	33.17	33.70	33.49	568,400
Mar 30, 2023	0.1 Dividend
Mar 29, 2023	33.50	33.57	33.23	33.48	33.17	579,800
Mar 28, 2023	33.36	33.73	33.14	33.45	33.14	506,200
Mar 27, 2023	33.34	33.47	33.04	33.37	33.06	478,400
Mar 24, 2023	32.90	33.25	32.90	33.22	32.91	588,400
Mar 23, 2023	32.91	33.30	32.81	33.02	32.71	491,800
Mar 22, 2023	33.19	33.35	32.91	33.03	32.72	466,900
Mar 21, 2023	33.37	33.54	33.12	33.24	32.93	451,700
Mar 20, 2023	33.33	33.53	33.05	33.31	33.00	427,100
Mar 17, 2023	33.57	33.71	33.24	33.44	33.13	1,472,900
Mar 16, 2023	33.57	33.80	33.08	33.71	33.40	649,500
Mar 15, 2023	34.20	34.20	33.49	33.71	33.40	608,800
Mar 14, 2023	33.70	34.39	33.60	34.15	33.83	841,000
Mar 13, 2023	33.08	33.73	33.08	33.68	33.37	403,600
Mar 10, 2023	34.00	34.03	33.31	33.55	33.24	588,600
Mar 09, 2023	34.11	34.72	33.99	34.02	33.70	1,465,400
Mar 08, 2023	33.56	34.16	33.48	34.05	33.73	996,600
Mar 07, 2023	33.00	33.73	32.91	33.69	33.38	891,200
Mar 06, 2023	33.15	33.42	33.03	33.12	32.81	521,200
Mar 03, 2023	32.79	33.27	32.63	33.08	32.77	669,800
Mar 02, 2023	32.54	32.85	32.43	32.77	32.47	436,200
Mar 01, 2023	33.07	33.22	32.33	32.68	32.38	1,016,100
Feb 28, 2023	32.97	33.26	32.85	33.15	32.84	1,531,900
Feb 27, 2023	32.87	33.27	32.60	33.06	32.75	757,400
Feb 27, 2023	0.1 Dividend
Feb 24, 2023	33.25	33.60	32.65	33.13	32.72	814,900
Feb 23, 2023	33.02	33.50	33.01	33.13	32.72	895,700
Feb 22, 2023	33.40	33.69	33.08	33.20	32.79	539,100
Feb 21, 2023	33.47	33.66	33.34	33.43	33.02	662,700
Feb 17, 2023	33.27	33.68	33.04	33.47	33.06	449,600
Feb 16, 2023	33.10	33.42	32.89	33.31	32.90	823,800
Feb 15, 2023	33.10	33.36	32.85	33.17	32.76	883,600
Feb 14, 2023	33.37	33.38	32.93	33.23	32.82	866,100
Feb 13, 2023	33.25	33.56	33.10	33.30	32.89	1,203,000
Feb 10, 2023	33.65	33.94	33.33	33.40	32.99	1,103,900
Feb 09, 2023	33.80	34.19	33.41	33.67	33.26	1,187,100
Feb 08, 2023	33.78	34.17	33.77	34.09	33.67	905,400
Feb 07, 2023	33.97	34.43	33.76	33.99	33.57	1,204,600
Feb 06, 2023	34.20	34.32	33.59	34.13	33.71	1,272,300
Feb 03, 2023	35.50	35.50	34.38	34.44	34.02	933,700
Feb 02, 2023	35.53	36.00	35.46	35.51	35.07	719,000
Feb 01, 2023	35.75	35.85	35.39	35.46	35.02	1,174,700
Jan 31, 2023	35.71	35.81	35.29	35.74	35.30	1,206,900
Jan 30, 2023	35.94	36.20	35.63	35.74	35.30	670,500
Jan 30, 2023	0.1 Dividend
Jan 27, 2023	36.50	36.92	36.09	36.25	35.71	639,300
Jan 26, 2023	36.50	37.03	36.38	36.58	36.03	546,600
Jan 25, 2023	36.56	36.78	36.36	36.45	35.90	649,100
Jan 24, 2023	36.99	37.20	36.59	36.80	36.25	597,600
Jan 23, 2023	37.07	37.38	36.84	37.08	36.52	1,786,000
Jan 20, 2023	38.40	38.43	36.91	37.20	36.64	1,850,800
Jan 19, 2023	38.12	38.87	38.12	38.31	37.74	841,600
Jan 18, 2023	38.86	38.99	38.30	38.49	37.91	573,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...