Northland Power Inc. (NPI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.44

-1.07

(-3.01%)

At close: 04:00PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	35.50	35.50	34.38	34.44	34.44	933,700
Feb 02, 2023	35.53	36.00	35.46	35.51	35.51	719,000
Feb 01, 2023	35.75	35.85	35.39	35.46	35.46	1,174,700
Jan 31, 2023	35.71	35.81	35.29	35.74	35.74	1,206,900
Jan 30, 2023	35.94	36.20	35.63	35.74	35.74	670,500
Jan 30, 2023	0.1 Dividend
Jan 27, 2023	36.50	36.92	36.09	36.25	36.15	639,300
Jan 26, 2023	36.50	37.03	36.38	36.58	36.48	546,600
Jan 25, 2023	36.56	36.78	36.36	36.45	36.35	649,100
Jan 24, 2023	36.99	37.20	36.59	36.80	36.70	597,600
Jan 23, 2023	37.07	37.38	36.84	37.08	36.98	1,786,000
Jan 20, 2023	38.40	38.43	36.91	37.20	37.10	1,850,800
Jan 19, 2023	38.12	38.87	38.12	38.31	38.20	841,600
Jan 18, 2023	38.86	38.99	38.30	38.49	38.38	573,500
Jan 17, 2023	38.73	39.21	38.62	38.75	38.64	776,600
Jan 16, 2023	37.91	38.43	37.91	38.29	38.18	186,400
Jan 13, 2023	38.54	38.54	37.67	38.04	37.94	664,000
Jan 12, 2023	38.86	39.31	38.51	38.75	38.64	733,800
Jan 11, 2023	37.83	38.81	37.83	38.78	38.67	809,700
Jan 10, 2023	37.61	37.90	37.27	37.83	37.73	663,800
Jan 09, 2023	37.61	38.26	37.61	37.79	37.69	723,300
Jan 06, 2023	37.00	37.78	36.81	37.68	37.58	767,400
Jan 05, 2023	37.41	37.60	36.75	36.79	36.69	459,100
Jan 04, 2023	37.70	37.83	37.15	37.64	37.54	568,000
Jan 03, 2023	37.38	37.77	37.33	37.63	37.53	765,000
Dec 30, 2022	37.46	37.74	36.88	37.13	37.03	467,600
Dec 29, 2022	37.10	37.81	37.02	37.61	37.51	362,400
Dec 29, 2022	0.1 Dividend
Dec 28, 2022	37.72	38.02	37.08	37.11	36.91	317,100
Dec 23, 2022	37.10	37.71	37.10	37.67	37.46	704,100
Dec 22, 2022	38.70	38.72	37.00	37.26	37.06	706,000
Dec 21, 2022	38.51	38.95	38.25	38.83	38.62	514,600
Dec 20, 2022	38.52	38.77	38.27	38.32	38.11	560,200
Dec 19, 2022	38.99	39.17	38.60	38.74	38.53	643,300
Dec 16, 2022	39.73	39.92	38.81	38.94	38.73	2,943,000
Dec 15, 2022	38.83	40.40	38.83	39.84	39.62	1,174,700
Dec 14, 2022	38.75	39.55	38.75	38.91	38.70	648,200
Dec 13, 2022	38.70	39.45	38.57	38.69	38.48	650,400
Dec 12, 2022	37.80	38.54	37.80	38.49	38.28	503,400
Dec 09, 2022	37.71	37.99	37.70	37.86	37.65	684,500
Dec 08, 2022	37.90	38.16	37.66	37.71	37.50	670,900
Dec 07, 2022	37.40	38.20	37.20	37.93	37.72	756,800
Dec 06, 2022	38.32	38.56	37.01	37.33	37.13	738,900
Dec 05, 2022	37.69	38.23	37.63	38.21	38.00	607,700
Dec 02, 2022	37.21	37.91	37.19	37.68	37.47	620,600
Dec 01, 2022	38.25	38.64	37.11	37.46	37.26	941,900
Nov 30, 2022	37.59	38.27	37.09	38.10	37.89	1,902,400
Nov 29, 2022	37.47	37.81	37.26	37.64	37.44	994,100
Nov 29, 2022	0.1 Dividend
Nov 28, 2022	38.08	38.22	37.40	37.65	37.35	731,600
Nov 25, 2022	37.96	38.26	37.93	38.24	37.93	353,300
Nov 24, 2022	37.91	38.24	37.91	37.99	37.68	209,000
Nov 23, 2022	37.50	38.00	37.50	37.84	37.53	378,200
Nov 22, 2022	37.20	37.67	37.05	37.53	37.23	476,600
Nov 21, 2022	36.96	37.54	36.95	37.06	36.76	613,100
Nov 18, 2022	37.45	37.60	36.56	37.00	36.70	1,052,300
Nov 17, 2022	37.99	38.21	37.21	37.32	37.02	882,900
Nov 16, 2022	37.59	38.28	37.58	38.12	37.81	916,200
Nov 15, 2022	39.39	39.66	37.57	37.63	37.33	1,414,200
Nov 14, 2022	39.59	39.97	39.11	39.18	38.86	869,000
Nov 11, 2022	41.04	41.06	39.15	39.74	39.42	1,241,900
Nov 10, 2022	40.47	41.60	40.37	41.02	40.69	878,900
Nov 09, 2022	40.11	40.91	39.62	39.75	39.43	634,800
Nov 08, 2022	39.39	40.31	39.31	40.13	39.81	599,100
Nov 07, 2022	39.54	39.65	38.87	39.30	38.98	528,500
Nov 04, 2022	39.38	39.65	39.05	39.37	39.05	709,800
Nov 03, 2022	39.23	39.45	38.70	39.31	38.99	368,100
Nov 02, 2022	39.63	40.10	39.31	39.46	39.14	795,100
Nov 01, 2022	39.86	39.93	39.51	39.61	39.29	597,900
Oct 31, 2022	39.86	39.86	39.20	39.64	39.32	524,900
Oct 28, 2022	39.15	39.95	39.11	39.90	39.58	516,200
Oct 28, 2022	0.1 Dividend
Oct 27, 2022	39.41	39.75	39.12	39.29	38.87	484,500
Oct 26, 2022	38.91	39.47	38.85	39.16	38.74	485,400
Oct 25, 2022	38.51	39.00	38.45	38.97	38.56	628,600
Oct 24, 2022	38.01	38.56	37.89	38.52	38.11	485,900
Oct 21, 2022	37.44	38.05	37.19	37.88	37.48	620,900
Oct 20, 2022	38.27	38.27	37.47	37.55	37.15	537,400
Oct 19, 2022	38.60	38.75	38.05	38.13	37.73	640,100
Oct 18, 2022	38.67	38.97	38.42	38.82	38.41	644,000
Oct 17, 2022	38.11	38.92	37.88	38.49	38.08	808,100
Oct 14, 2022	38.27	38.57	37.64	37.69	37.29	664,300
Oct 13, 2022	36.90	38.47	36.59	38.14	37.74	686,300
Oct 12, 2022	38.11	38.25	37.11	37.27	36.87	676,100
Oct 11, 2022	38.51	38.60	37.68	38.23	37.82	910,100
Oct 07, 2022	39.90	39.95	38.52	38.62	38.21	881,200
Oct 06, 2022	41.17	41.32	39.72	39.95	39.53	924,500
Oct 05, 2022	42.18	42.18	41.19	41.31	40.87	694,600
Oct 04, 2022	42.26	43.18	42.26	42.39	41.94	797,800
Oct 03, 2022	40.75	42.23	40.73	41.87	41.43	883,900
Sept 30, 2022	40.72	41.09	40.40	40.45	40.02	856,200
Sept 29, 2022	40.98	41.10	39.88	40.48	40.05	808,800
Sept 28, 2022	41.15	41.23	40.69	40.95	40.52	585,100
Sept 28, 2022	0.1 Dividend
Sept 27, 2022	41.74	41.82	41.16	41.41	40.87	881,900
Sept 26, 2022	42.05	42.06	40.83	41.22	40.68	738,100
Sept 23, 2022	42.57	42.57	41.54	42.18	41.63	1,234,300
Sept 22, 2022	43.67	43.81	42.55	42.70	42.14	1,083,800
Sept 21, 2022	44.93	44.93	43.55	43.83	43.26	857,900
Sept 20, 2022	45.27	45.27	44.43	44.86	44.28	1,158,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.58%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,124.33-508.38(-1.61%)

Northland Power Inc. (NPI.TO)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.58%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,124.33
-508.38(-1.61%)