Northland Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	22.460	22.680	22.120	22.250	18.609	798,770
2023-12-04	22.370	22.800	22.370	22.580	18.885	878,660
2023-12-01	22.010	22.810	21.950	22.580	18.885	814,480
2023-11-30	21.720	22.140	21.690	22.060	18.450	2,252,380
2023-11-29	22.040	22.170	21.700	21.880	18.300	603,300
2023-11-28	21.630	22.320	21.500	21.920	18.249	935,676
2023-11-27	22.000	22.000	21.580	21.670	18.041	814,868
2023-11-24	22.640	22.640	21.940	21.980	18.299	463,759
2023-11-23	22.300	22.420	22.190	22.290	18.558	207,628
2023-11-22	22.180	22.460	22.180	22.300	18.566	508,064
2023-11-21	22.550	22.560	22.050	22.230	18.508	683,550
2023-11-20	22.520	22.690	22.395	22.610	18.824	466,815
2023-11-17	22.420	22.560	22.235	22.520	18.749	632,958
2023-11-16	22.620	22.690	22.255	22.420	18.666	720,757
2023-11-15	22.060	22.600	22.000	22.530	18.757	908,826
2023-11-14	20.860	22.040	20.860	21.920	18.249	1,372,606
2023-11-13	21.350	21.370	20.820	20.900	17.364	1,257,743
2023-11-10	21.450	22.000	21.240	21.570	17.920	1,055,873
2023-11-09	21.850	22.120	21.590	22.020	18.294	1,411,770
2023-11-08	21.650	21.685	21.280	21.580	17.929	751,690
2023-11-07	22.330	22.370	21.655	21.790	18.103	927,396
2023-11-06	22.330	22.650	22.070	22.410	18.618	898,627
2023-11-03	21.660	22.370	21.400	22.330	18.552	1,464,265
2023-11-02	20.200	21.620	20.200	21.580	17.929	1,109,750
2023-11-01	19.660	20.180	19.600	20.180	16.765	1,197,582
2023-10-31	20.090	20.200	19.360	19.490	16.192	1,321,112
2023-10-30	19.900	20.160	19.710	20.030	16.641	553,606
2023-10-27	20.380	20.500	19.760	19.860	16.417	867,192
2023-10-26	20.840	21.105	20.260	20.370	16.838	1,201,566
2023-10-25	20.230	20.900	20.230	20.860	17.243	681,167
2023-10-24	20.530	21.090	20.420	20.420	16.879	882,226
2023-10-23	19.990	20.665	19.910	20.390	16.855	619,096
2023-10-20	20.150	20.490	19.960	20.050	16.574	1,551,961
2023-10-19	20.640	20.780	20.140	20.320	16.797	780,980
2023-10-18	21.330	21.350	20.560	20.610	17.037	1,127,918
2023-10-17	21.310	21.900	21.310	21.470	17.747	807,513
2023-10-16	21.590	21.680	21.130	21.480	17.756	1,494,900
2023-10-13	22.090	22.270	21.640	21.670	17.913	575,425
2023-10-12	22.750	22.780	21.940	22.010	18.194	760,924
2023-10-11	22.620	22.800	22.120	22.760	18.782	1,058,803
2023-10-10	21.950	22.550	21.850	22.520	18.584	1,149,084
2023-10-06	21.350	21.860	21.170	21.820	18.007	851,240
2023-10-05	21.170	21.750	21.170	21.730	17.932	606,021
2023-10-04	21.720	21.830	21.140	21.270	17.553	1,157,067
2023-10-03	21.290	21.810	21.270	21.700	17.908	1,249,417
2023-10-02	22.030	22.150	21.305	21.400	17.660	1,397,857
2023-09-29	22.250	22.350	21.860	22.120	18.254	1,345,187
2023-09-28	22.490	22.490	21.770	22.040	18.188	1,472,556
2023-09-27	23.600	23.705	22.485	22.520	18.502	1,499,047
2023-09-26	23.460	23.560	23.320	23.340	19.175	1,131,822
2023-09-25	23.300	23.580	23.000	23.500	19.307	688,128
2023-09-22	23.090	23.440	22.960	23.350	19.184	1,171,654
2023-09-21	23.440	23.500	22.920	23.030	18.921	740,655
2023-09-20	23.530	23.950	23.470	23.610	19.397	778,676
2023-09-19	24.510	24.510	23.150	23.360	19.192	1,337,127
2023-09-18	24.140	24.460	23.720	23.920	19.652	953,776
2023-09-15	24.650	24.950	24.040	24.130	19.824	3,199,703
2023-09-14	24.310	24.750	24.100	24.510	20.137	972,930
2023-09-13	24.320	24.420	24.070	24.100	19.769	1,089,552
2023-09-12	24.450	24.490	24.085	24.440	20.047	434,999

← NewerPage 13 of 21 · 1,255 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.