Northland Power Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	23.580	23.650	22.895	23.050	19.957	876,267
2024-05-28	23.870	23.990	23.550	23.810	20.615	753,572
2024-05-27	23.580	23.950	23.580	23.870	20.667	256,006
2024-05-24	23.720	23.810	23.480	23.600	20.433	665,022
2024-05-23	24.020	24.100	23.520	23.780	20.589	885,630
2024-05-22	24.130	24.370	23.800	24.040	20.814	761,562
2024-05-21	24.020	24.570	23.850	24.270	21.013	968,658
2024-05-17	23.850	24.150	23.640	24.100	20.866	1,024,163
2024-05-16	23.110	23.830	23.110	23.610	20.442	1,440,433
2024-05-15	21.960	23.030	21.820	22.670	19.628	1,618,306
2024-05-14	21.820	21.890	21.660	21.830	18.901	1,248,950
2024-05-13	21.750	22.070	21.700	21.840	18.864	989,527
2024-05-10	21.770	21.840	21.600	21.680	18.726	796,110
2024-05-09	21.690	21.820	21.450	21.710	18.752	792,270
2024-05-08	21.470	21.790	21.420	21.690	18.735	789,226
2024-05-07	21.600	21.760	21.450	21.550	18.614	802,281
2024-05-06	21.670	21.770	21.500	21.550	18.614	657,333
2024-05-03	21.590	21.700	21.250	21.630	18.683	832,980
2024-05-02	21.390	21.530	21.140	21.380	18.467	1,003,591
2024-05-01	21.050	21.740	20.890	21.370	18.458	1,372,314
2024-04-30	20.540	21.120	20.520	21.010	18.147	1,204,966
2024-04-29	20.610	20.890	20.530	20.570	17.767	1,124,738
2024-04-26	20.680	20.895	20.440	20.500	17.620	1,489,474
2024-04-25	21.230	21.300	20.630	20.670	17.767	1,153,156
2024-04-24	21.370	21.775	21.360	21.460	18.446	437,905
2024-04-23	21.090	21.670	21.090	21.510	18.489	882,114
2024-04-22	20.790	21.140	20.540	21.120	18.153	928,257
2024-04-19	20.840	21.120	20.680	20.740	17.827	1,862,053
2024-04-18	21.160	21.220	20.710	20.990	18.042	1,165,156
2024-04-17	21.370	21.750	20.970	21.040	18.085	820,987
2024-04-16	21.610	21.610	21.210	21.280	18.291	956,484
2024-04-15	21.950	21.990	21.360	21.720	18.669	777,591
2024-04-12	22.360	22.720	21.950	22.140	19.030	942,279
2024-04-11	22.590	22.900	22.280	22.380	19.192	903,590
2024-04-10	22.240	22.500	21.880	22.460	19.260	1,055,319
2024-04-09	22.160	22.590	22.050	22.500	19.295	888,070
2024-04-08	22.340	22.350	22.070	22.290	19.115	692,695
2024-04-05	22.250	22.485	22.050	22.300	19.123	1,007,362
2024-04-04	23.000	23.120	22.220	22.430	19.235	982,448
2024-04-03	22.780	22.970	22.570	22.890	19.629	977,948
2024-04-02	22.500	22.840	22.330	22.810	19.560	847,169
2024-04-01	21.990	22.670	21.990	22.610	19.389	671,051
2024-03-28	22.250	22.330	21.940	22.130	18.977	1,145,806
2024-03-27	21.670	22.500	21.670	22.350	19.166	1,296,083
2024-03-26	21.090	21.960	20.650	21.780	18.591	1,982,528
2024-03-25	22.390	22.600	20.060	21.000	17.926	3,271,844
2024-03-22	22.640	22.855	22.480	22.650	19.334	937,532
2024-03-21	22.580	22.730	22.370	22.600	19.291	587,107
2024-03-20	22.200	22.580	22.190	22.560	19.257	914,165
2024-03-19	21.880	22.420	21.880	22.030	18.805	1,026,581
2024-03-18	22.550	22.550	21.900	21.910	18.702	931,055
2024-03-15	22.560	22.800	22.310	22.600	19.291	1,890,416
2024-03-14	22.630	22.780	22.340	22.590	19.283	931,817
2024-03-13	23.230	23.250	22.630	22.660	19.298	849,077
2024-03-12	23.910	23.990	23.040	23.290	19.835	1,222,034
2024-03-11	23.680	24.220	23.650	24.030	20.465	917,900
2024-03-08	23.790	23.830	23.430	23.720	20.201	1,172,567
2024-03-07	23.040	23.770	23.000	23.730	20.209	1,253,130
2024-03-06	22.810	23.090	22.710	22.960	19.554	768,046
2024-03-05	22.810	22.990	22.450	22.650	19.290	1,003,793

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0600 CAD
2026-08-31	0.0600 CAD
2026-07-31	0.0600 CAD
2026-06-30	0.0600 CAD
2026-05-29	0.0600 CAD
2026-04-30	0.0600 CAD
2026-03-31	0.0600 CAD
2026-02-27	0.0600 CAD
2026-01-30	0.0600 CAD
2025-12-31	0.0600 CAD
2025-11-28	0.1000 CAD
2025-10-31	0.1000 CAD
2025-09-29	0.1000 CAD
2025-08-29	0.1000 CAD
2025-07-31	0.1000 CAD
2025-06-30	0.1000 CAD
2025-05-30	0.1000 CAD
2025-04-30	0.1000 CAD
2025-03-31	0.1000 CAD
2025-02-28	0.1000 CAD
2025-01-31	0.1000 CAD
2024-12-31	0.1000 CAD
2024-12-13	0.0755 CAD
2024-11-29	0.1000 CAD
2024-11-15	0.0755 CAD
2024-10-31	0.1000 CAD
2024-10-15	0.0755 CAD
2024-09-27	0.1000 CAD
2024-09-13	0.0755 CAD
2024-08-30	0.1000 CAD
2024-08-15	0.0755 CAD
2024-07-31	0.1000 CAD
2024-07-15	0.0755 CAD
2024-06-28	0.1000 CAD
2024-06-14	0.0755 CAD
2024-05-31	0.1000 CAD
2024-05-14	0.0520 CAD
2024-04-29	0.1000 CAD
2024-04-12	0.0520 CAD
2024-03-27	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.