Northland Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	20.190	20.500	20.050	20.230	18.352	871,199
2024-11-15	20.460	20.520	20.050	20.200	18.325	935,644
2024-11-14	19.720	20.780	19.090	20.350	18.392	1,779,548
2024-11-13	20.130	20.480	19.990	20.220	18.275	1,232,392
2024-11-12	20.040	20.300	20.000	20.120	18.184	779,833
2024-11-11	20.090	20.450	20.090	20.210	18.266	525,936
2024-11-08	20.090	20.430	19.980	20.380	18.419	849,551
2024-11-07	19.850	20.340	19.730	20.240	18.293	915,444
2024-11-06	21.000	21.090	19.780	19.780	17.877	2,234,076
2024-11-05	21.210	21.590	21.010	21.490	19.422	716,792
2024-11-04	20.610	21.440	20.610	21.320	19.269	683,533
2024-11-01	21.120	21.120	20.630	20.750	18.754	825,939
2024-10-31	20.980	21.270	20.820	21.160	19.124	766,928
2024-10-30	20.950	21.190	20.900	21.040	18.925	650,319
2024-10-29	21.560	21.560	20.930	21.000	18.889	1,532,659
2024-10-28	21.860	22.090	21.610	21.660	19.483	652,571
2024-10-25	21.810	21.980	21.630	21.850	19.654	905,534
2024-10-24	22.440	22.500	21.830	21.870	19.672	925,001
2024-10-23	22.300	22.540	22.170	22.250	20.014	595,279
2024-10-22	22.500	22.580	22.190	22.350	20.104	814,384
2024-10-21	22.300	22.700	22.260	22.640	20.365	784,515
2024-10-18	22.260	22.415	22.170	22.400	20.149	1,416,793
2024-10-17	22.110	22.280	21.845	22.220	19.987	1,112,931
2024-10-16	21.640	22.120	21.600	22.070	19.852	1,068,775
2024-10-15	21.250	21.680	21.200	21.550	19.384	1,260,654
2024-10-11	21.450	21.650	21.210	21.330	19.118	830,867
2024-10-10	21.570	21.630	21.340	21.510	19.280	742,140
2024-10-09	21.610	21.800	21.460	21.690	19.441	502,042
2024-10-08	21.890	21.890	21.560	21.680	19.432	591,488
2024-10-07	22.230	22.230	21.740	21.940	19.665	1,373,081
2024-10-04	22.110	22.410	21.960	22.300	19.988	772,990
2024-10-03	22.600	22.610	22.010	22.110	19.817	918,374
2024-10-02	22.950	23.000	22.650	22.740	20.382	1,189,928
2024-10-01	23.260	23.430	22.980	23.150	20.750	920,663
2024-09-30	23.420	23.780	23.200	23.330	20.911	1,176,196
2024-09-27	23.420	23.680	23.420	23.460	21.027	4,682,961
2024-09-26	23.000	23.545	22.980	23.420	20.902	2,299,893
2024-09-25	22.690	22.920	22.650	22.850	20.393	654,455
2024-09-24	22.790	22.935	22.600	22.770	20.322	756,826
2024-09-23	22.760	22.990	22.610	22.790	20.340	701,479
2024-09-20	22.700	22.770	22.410	22.750	20.304	2,281,455
2024-09-19	23.120	23.160	22.500	22.690	20.250	1,207,725
2024-09-18	22.980	23.280	22.930	22.950	20.483	1,008,955
2024-09-17	22.770	23.150	22.770	22.950	20.483	1,110,229
2024-09-16	22.490	22.750	22.050	22.710	20.268	929,538
2024-09-13	22.300	22.470	21.940	22.350	19.947	875,746
2024-09-12	21.430	22.270	21.430	22.080	19.639	1,729,338
2024-09-11	20.730	21.480	20.690	21.470	19.096	1,777,101
2024-09-10	20.180	20.825	20.150	20.790	18.491	1,316,993
2024-09-09	20.580	20.720	20.150	20.180	17.949	1,430,305
2024-09-06	20.680	20.890	20.350	20.440	18.180	1,360,450
2024-09-05	20.750	21.170	20.620	20.720	18.429	2,231,657
2024-09-04	20.260	20.545	20.220	20.350	18.100	1,994,355
2024-09-03	20.820	20.850	20.010	20.310	18.064	2,594,910
2024-08-30	21.000	21.350	20.510	20.630	18.349	20,476,500
2024-08-29	21.240	21.240	20.440	21.170	18.740	2,518,172
2024-08-28	21.910	21.920	21.180	21.290	18.847	2,164,547
2024-08-27	21.730	22.000	21.550	21.920	19.404	1,671,701
2024-08-26	21.750	21.910	21.540	21.900	19.387	1,207,739
2024-08-23	21.700	21.930	21.390	21.690	19.201	832,773

← NewerPage 9 of 21 · 1,258 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.