Toronto - Delayed Quote
CAD
Northland Power Inc. (NPI.TO)
21.65
-0.24
(-1.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.88
21.90
21.34
21.65
21.65
1,106,400
Oct 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
21.90
22.09
21.82
21.95
21.89
524,100
Oct 28, 2026
21.95
22.08
21.77
21.91
21.85
756,800
Oct 27, 2026
21.52
22.13
21.52
22.00
21.94
435,600
Oct 26, 2026
21.52
21.79
21.41
21.63
21.57
677,700
Oct 23, 2026
21.83
21.83
21.45
21.54
21.48
693,800
Oct 22, 2026
22.17
22.17
21.83
21.92
21.86
766,700
Oct 21, 2026
22.02
22.48
22.02
22.22
22.16
750,300
Oct 20, 2026
21.96
22.08
21.74
21.91
21.85
740,200
Oct 19, 2026
22.24
22.24
21.78
21.96
21.90
1,648,700
Oct 16, 2026
22.13
22.29
21.90
22.18
22.12
1,530,700
Oct 15, 2026
21.70
22.19
21.43
22.12
22.06
1,372,800
Oct 14, 2026
22.23
22.27
21.58
21.62
21.56
1,025,200
Oct 13, 2026
22.29
22.34
22.06
22.20
22.14
997,000
Oct 9, 2026
22.16
22.42
22.16
22.29
22.23
1,156,000
Oct 8, 2026
22.12
22.49
22.06
22.15
22.09
1,470,800
Oct 7, 2026
23.28
23.28
22.02
22.06
22.00
1,536,700
Oct 6, 2026
22.45
23.33
22.45
23.19
23.13
1,972,600
Oct 5, 2026
22.67
22.74
22.21
22.47
22.41
643,900
Oct 2, 2026
22.78
22.92
22.54
22.61
22.55
906,300
Oct 1, 2026
22.72
22.79
22.44
22.63
22.57
791,900
Sep 30, 2026
22.60
22.69
22.39
22.58
22.52
880,500
Sep 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
22.00
22.82
22.00
22.62
22.56
1,550,300
Sep 28, 2026
21.91
22.28
21.84
22.00
21.88
1,009,700
Sep 25, 2026
22.04
22.35
21.81
22.01
21.89
911,800
Sep 24, 2026
22.24
22.35
21.91
22.10
21.98
1,266,300
Sep 23, 2026
22.10
22.21
21.95
22.15
22.03
1,048,200
Sep 22, 2026
21.95
22.26
21.76
22.14
22.02
731,200
Sep 21, 2026
22.01
22.04
21.73
21.79
21.67
764,300
Sep 18, 2026
21.81
22.06
21.75
21.96
21.84
2,201,900
Sep 17, 2026
21.85
22.03
21.72
21.84
21.72
1,046,700
Sep 16, 2026
21.21
21.80
21.21
21.71
21.59
1,250,100
Sep 15, 2026
21.07
21.22
20.91
21.12
21.00
1,065,100
Sep 14, 2026
20.67
21.20
20.40
21.14
21.02
1,711,100
Sep 11, 2026
21.22
21.22
20.77
20.80
20.69
718,600
Sep 10, 2026
21.37
21.50
20.97
21.10
20.98
1,130,700
Sep 9, 2026
21.37
21.64
21.28
21.55
21.43
1,149,800
Sep 8, 2026
20.95
21.60
20.95
21.36
21.24
1,069,400
Sep 4, 2026
20.43
20.96
20.43
20.92
20.81
624,600
Sep 3, 2026
20.60
20.60
20.42
20.42
20.31
579,200
Sep 2, 2026
20.98
20.98
20.54
20.54
20.43
854,700
Sep 1, 2026
20.81
20.91
20.63
20.90
20.79
840,500
Aug 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.62
20.77
20.52
20.74
20.63
748,200
Aug 28, 2026
21.55
21.55
20.78
20.84
20.67
599,300
Aug 27, 2026
20.99
21.45
20.97
21.36
21.18
707,800
Aug 26, 2026
21.13
21.35
20.99
21.18
21.00
623,000
Aug 25, 2026
21.27
21.36
21.09
21.15
20.97
980,000
Aug 24, 2026
21.25
21.38
21.00
21.11
20.93
994,100
Aug 21, 2026
21.68
21.73
21.34
21.34
21.16
1,378,000
Aug 20, 2026
21.04
21.70
21.04
21.68
21.50
1,391,500
Aug 19, 2026
21.13
21.48
21.05
21.15
20.97
794,600
Aug 18, 2026
21.15
21.54
21.15
21.30
21.12
783,900
Aug 17, 2026
21.51
21.53
21.13
21.25
21.07
794,900
Aug 14, 2026
21.49
21.73
21.22
21.58
21.40
1,924,100
Aug 13, 2026
21.26
21.58
20.33
20.84
20.67
2,312,600
Aug 12, 2026
21.87
21.95
21.60
21.63
21.45
505,600
Aug 11, 2026
21.34
21.99
21.34
21.81
21.63
741,500
Aug 10, 2026
21.64
21.76
21.33
21.34
21.16
1,161,700
Aug 7, 2026
21.28
21.79
21.15
21.68
21.50
1,207,300
Aug 6, 2026
21.15
21.39
21.07
21.28
21.10
1,120,800
Aug 5, 2026
21.69
21.69
20.96
21.10
20.92
1,620,600
Aug 4, 2026
21.62
21.75
20.72
21.70
21.52
1,129,400
Jul 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
21.83
21.88
21.50
21.82
21.64
649,800
Jul 30, 2026
21.61
21.87
21.50
21.80
21.56
1,032,800
Jul 29, 2026
21.75
21.76
21.06
21.48
21.24
910,700
Jul 28, 2026
21.61
21.72
21.41
21.72
21.48
679,500
Jul 27, 2026
22.00
22.08
21.41
21.63
21.39
746,700
Jul 24, 2026
22.07
22.08
21.79
22.08
21.84
693,700
Jul 23, 2026
21.78
22.11
21.63
22.09
21.85
897,800
Jul 22, 2026
21.82
21.93
21.61
21.87
21.63
575,700
Jul 21, 2026
22.18
22.27
21.81
21.84
21.60
735,800
Jul 20, 2026
21.74
22.11
21.74
22.05
21.81
682,600
Jul 17, 2026
21.25
21.76
21.21
21.75
21.51
739,300
Jul 16, 2026
21.63
21.68
21.11
21.27
21.04
1,089,900
Jul 15, 2026
22.08
22.11
21.60
21.78
21.54
790,500
Jul 14, 2026
22.18
22.33
22.00
22.17
21.93
536,900
Jul 13, 2026
22.29
22.29
21.87
21.99
21.75
781,100
Jul 10, 2026
22.36
22.74
22.05
22.22
21.97
597,800
Jul 9, 2026
21.99
22.21
21.84
22.21
21.96
843,400
Jul 8, 2026
21.62
21.95
21.60
21.92
21.68
1,021,400
Jul 7, 2026
21.58
21.78
21.38
21.71
21.47
1,188,500
Jul 6, 2026
21.46
21.70
21.41
21.60
21.36
593,300
Jul 3, 2026
21.68
21.81
21.46
21.54
21.30
259,400
Jul 2, 2026
22.13
22.13
21.36
21.62
21.38
1,139,400
Jun 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
21.88
22.41
21.88
22.34
22.09
1,294,700
Jun 29, 2026
22.08
22.30
21.83
21.92
21.62
858,200
Jun 26, 2026
22.04
22.08
21.79
22.05
21.75
490,200
Jun 25, 2026
22.21
22.34
22.08
22.11
21.81
695,400
Jun 24, 2026
22.28
22.36
21.97
22.08
21.78
450,400
Jun 23, 2026
22.59
22.70
22.24
22.27
21.96
541,400
Jun 22, 2026
22.73
22.95
22.61
22.81
22.50
536,600
Jun 19, 2026
22.80
23.02
22.70
22.70
22.39
964,700
Jun 18, 2026
22.81
23.19
22.71
22.85
22.54
846,800
Jun 17, 2026
22.71
23.11
22.64
22.87
22.56
824,100
Jun 16, 2026
22.80
22.98
22.58
22.73
22.42
947,700
Jun 15, 2026
22.75
22.86
22.44
22.80
22.49
828,000
Jun 12, 2026
22.87
22.87
22.55
22.67
22.36
711,800
Jun 11, 2026
22.58
22.83
22.39
22.80
22.49
787,200
Jun 10, 2026
22.41
22.54
22.29
22.50
22.19
887,700
Jun 9, 2026
22.83
22.83
22.27
22.44
22.13
649,800
Jun 8, 2026
22.78
22.88
22.51
22.80
22.49
922,900
Jun 5, 2026
23.13
23.34
22.70
22.78
22.47
745,400
Jun 4, 2026
23.49
23.78
23.07
23.32
23.00
1,220,900
Jun 3, 2026
23.86
24.16
23.35
23.51
23.19
1,089,500
Jun 2, 2026
23.39
23.91
23.39
23.88
23.55
945,800
Jun 1, 2026
23.50
23.56
23.19
23.42
23.10
1,306,700
May 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
23.40
23.52
23.14
23.52
23.20
1,828,700
May 28, 2026
23.62
23.66
23.26
23.47
23.09
1,238,900
May 27, 2026
23.26
23.74
23.15
23.73
23.34
961,900
May 26, 2026
23.00
23.42
22.83
23.40
23.02
885,700
May 25, 2026
23.25
23.29
22.95
22.98
22.61
536,900
May 22, 2026
23.02
23.36
23.02
23.24
22.86
737,300
May 21, 2026
22.46
23.09
22.46
22.99
22.62
858,000
May 20, 2026
22.72
22.87
22.34
22.51
22.14
1,117,900
May 19, 2026
22.90
22.91
22.45
22.72
22.35
760,300
May 15, 2026
22.65
22.99
22.51
22.98
22.61
754,400
May 14, 2026
22.99
23.06
22.12
22.63
22.26
1,162,900
May 13, 2026
23.33
23.60
22.97
23.56
23.18
1,066,800
May 12, 2026
23.22
23.28
23.04
23.16
22.78
923,100
May 11, 2026
23.34
23.42
23.05
23.19
22.81
1,501,400
May 8, 2026
23.53
23.62
23.03
23.28
22.90
1,083,800
May 7, 2026
23.50
23.52
23.09
23.50
23.12
727,000
May 6, 2026
23.22
23.49
23.13
23.35
22.97
1,243,100
May 5, 2026
23.10
23.32
23.10
23.20
22.82
630,700
May 4, 2026
23.11
23.21
22.87
23.10
22.72
754,500
May 1, 2026
23.44
23.52
23.15
23.21
22.83
472,700
Apr 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
23.27
23.58
23.27
23.36
22.98
746,600
Apr 29, 2026
23.74
23.78
23.13
23.29
22.85
852,000
Apr 28, 2026
23.88
23.95
23.66
23.74
23.29
724,900
Apr 27, 2026
23.60
23.78
23.60
23.77
23.32
604,500
Apr 24, 2026
23.25
23.68
23.16
23.57
23.13
807,200
Apr 23, 2026
23.01
23.37
22.93
23.05
22.62
970,500
Apr 22, 2026
22.23
22.91
22.23
22.91
22.48
797,700
Apr 21, 2026
22.27
22.42
21.96
21.97
21.56
1,142,500
Apr 20, 2026
22.23
22.50
22.20
22.25
21.83
1,070,000
Apr 17, 2026
22.84
22.92
22.08
22.21
21.79
6,061,900
Apr 16, 2026
23.45
23.45
22.83
22.90
22.47
1,607,800
Apr 15, 2026
23.30
23.53
23.28
23.39
22.95
818,200
Apr 14, 2026
23.37
23.49
23.25
23.27
22.83
718,200
Apr 13, 2026
23.81
24.03
23.26
23.52
23.08
955,000
Apr 10, 2026
24.01
24.15
23.90
23.95
23.50
663,900
Apr 9, 2026
24.10
24.33
23.94
24.00
23.55
802,200
Apr 8, 2026
23.96
24.36
23.68
24.20
23.74
1,170,800
Apr 7, 2026
23.85
24.07
23.84
24.01
23.56
807,400
Apr 6, 2026
24.00
24.18
23.82
23.86
23.41
1,048,800
Apr 2, 2026
23.27
24.05
23.27
24.00
23.55
1,097,300
Apr 1, 2026
23.50
23.51
23.21
23.37
22.93
779,200
Mar 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.32
23.44
23.07
23.34
22.90
1,611,900
Mar 30, 2026
23.46
23.60
23.06
23.17
22.68
1,094,900
Mar 27, 2026
23.12
23.32
22.97
23.26
22.76
1,177,000
Mar 26, 2026
23.16
23.62
23.14
23.27
22.77
1,121,300
Mar 25, 2026
22.77
23.58
22.75
23.16
22.67
1,583,300
Mar 24, 2026
21.97
22.67
21.97
22.51
22.03
997,200
Mar 23, 2026
21.63
22.15
21.36
22.08
21.61
1,106,200
Mar 20, 2026
21.86
21.97
21.49
21.57
21.11
1,723,000
Mar 19, 2026
22.14
22.17
21.85
22.10
21.63
793,400
Mar 18, 2026
22.18
22.40
21.97
22.27
21.79
577,100
Mar 17, 2026
21.78
22.22
21.77
22.19
21.72
659,400
Mar 16, 2026
21.50
21.81
21.43
21.76
21.30
583,800
Mar 13, 2026
21.55
22.02
21.33
21.42
20.96
695,900
Mar 12, 2026
21.26
21.69
21.26
21.45
20.99
625,600
Mar 11, 2026
21.39
21.57
21.22
21.32
20.86
474,600
Mar 10, 2026
21.25
21.48
21.06
21.38
20.92
496,700
Mar 9, 2026
20.96
21.30
20.54
21.21
20.76
880,100
Mar 6, 2026
21.09
21.33
20.96
21.25
20.80
1,339,900
Mar 5, 2026
21.24
21.46
21.03
21.40
20.94
868,000
Mar 4, 2026
21.52
21.56
21.17
21.29
20.84
947,500
Mar 3, 2026
21.40
21.71
21.05
21.54
21.08
1,515,400
Mar 2, 2026
21.52
21.99
21.43
21.73
21.27
1,218,400
Feb 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
21.74
22.17
21.40
21.86
21.39
1,722,400
Feb 26, 2026
21.00
21.74
20.57
21.69
21.17
2,624,800
Feb 25, 2026
20.04
20.23
19.93
20.02
19.54
1,204,300
Feb 24, 2026
19.98
20.19
19.92
20.06
19.58
748,600
Feb 23, 2026
20.00
20.17
19.85
19.96
19.48
774,600
Feb 20, 2026
19.84
20.07
19.68
19.95
19.47
1,038,000
Feb 19, 2026
19.75
19.91
19.56
19.79
19.31
886,100
Feb 18, 2026
19.74
19.78
19.43
19.71
19.24
2,163,400
Feb 17, 2026
19.56
19.74
19.45
19.62
19.15
802,200
Feb 13, 2026
19.32
19.69
19.30
19.61
19.14
991,200
Feb 12, 2026
19.60
19.77
19.19
19.23
18.77
1,166,400
Feb 11, 2026
19.52
19.67
19.33
19.58
19.11
955,700
Feb 10, 2026
19.35
19.55
19.26
19.46
18.99
774,100
Feb 9, 2026
19.27
19.39
19.15
19.35
18.88
598,000
Feb 6, 2026
18.95
19.36
18.91
19.35
18.88
774,900
Feb 5, 2026
19.16
19.19
18.80
18.85
18.40
844,400
Feb 4, 2026
19.08
19.34
19.01
19.19
18.73
893,100
Feb 3, 2026
18.93
19.19
18.79
19.05
18.59
898,700
Feb 2, 2026
18.65
19.06
18.65
18.92
18.46
951,600
Jan 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
18.70
18.95
18.55
18.77
18.32
975,200
Jan 29, 2026
19.13
19.15
18.64
18.64
18.13
1,466,200
Jan 28, 2026
19.12
19.33
19.05
19.13
18.61
720,800
Jan 27, 2026
19.10
19.28
19.03
19.16
18.64
863,900
Jan 26, 2026
19.28
19.45
19.06
19.13
18.61
914,900
Jan 23, 2026
19.08
19.32
19.07
19.28
18.76
688,900
Jan 22, 2026
19.03
19.43
19.03
19.08
18.56
783,300
Jan 21, 2026
19.10
19.13
18.76
18.89
18.38
1,008,600
Jan 20, 2026
19.09
19.16
18.81
19.03
18.51
1,329,300
Jan 19, 2026
19.20
19.29
19.07
19.20
18.68
677,900
Jan 16, 2026
19.07
19.40
19.02
19.17
18.65
1,425,600
Jan 15, 2026
18.51
19.10
18.50
19.07
18.55
891,000
Jan 14, 2026
18.80
18.84
18.50
18.59
18.08
825,500
Jan 13, 2026
18.59
18.84
18.45
18.69
18.18
881,700
Jan 12, 2026
18.15
18.58
18.12
18.51
18.01
1,268,500
Jan 9, 2026
18.16
18.18
18.00
18.04
17.55
684,700
Jan 8, 2026
18.39
18.46
18.00
18.01
17.52
1,183,800
Jan 7, 2026
18.34
18.62
18.28
18.44
17.94
887,600
Jan 6, 2026
18.10
18.34
17.95
18.30
17.80
1,054,700
Jan 5, 2026
18.33
18.37
17.94
18.09
17.60
766,100
Jan 2, 2026
17.89
18.36
17.88
18.26
17.76
902,300
Dec 31, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
17.67
17.86
17.64
17.85
17.36
514,100
Dec 30, 2025
17.82
17.93
17.65
17.66
17.12
909,900
Dec 29, 2025
17.97
18.00
17.72
17.79
17.25
927,500
Dec 24, 2025
17.64
17.96
17.58
17.91
17.36
474,400
Dec 23, 2025
17.47
17.74
17.40
17.64
17.10
1,066,000
Dec 22, 2025
17.34
17.62
17.21
17.61
17.07
1,653,500
Dec 19, 2025
17.21
17.41
17.13
17.26
16.73
3,248,300
Dec 18, 2025
16.92
17.29
16.81
17.22
16.69
1,725,600
Dec 17, 2025
17.34
17.39
16.60
16.94
16.42
2,576,400
Dec 16, 2025
17.31
17.73
17.28
17.35
16.82
1,896,900
Dec 15, 2025
17.25
17.48
17.07
17.38
16.85
1,150,500
Dec 12, 2025
17.37
17.40
17.12
17.24
16.71
963,900
Dec 11, 2025
17.40
17.46
17.14
17.32
16.79
1,007,600
Dec 10, 2025
17.25
17.52
17.24
17.46
16.93
1,125,900
Dec 9, 2025
17.07
17.24
16.94
17.22
16.69
1,405,000
Dec 8, 2025
17.26
17.46
16.96
17.12
16.60
1,523,400
Dec 5, 2025
17.28
17.65
17.20
17.23
16.70
1,548,100
Dec 4, 2025
17.10
17.33
17.01
17.28
16.75
1,498,800
Dec 3, 2025
17.18
17.38
17.01
17.17
16.65
1,212,800
Dec 2, 2025
17.40
17.43
17.00
17.20
16.68
1,392,800
Dec 1, 2025
17.26
17.50
16.96
17.32
16.79
2,596,700
Nov 28, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
16.79
17.39
16.61
17.39
16.86
2,115,900
Nov 27, 2025
16.50
16.88
16.41
16.71
16.10
1,176,900
Nov 26, 2025
16.22
16.54
15.96
16.48
15.88
2,937,300
Nov 25, 2025
16.73
16.75
16.13
16.24
15.65
3,176,200
Nov 24, 2025
17.06
17.10
16.63
16.73
16.12
2,880,700
Nov 21, 2025
17.47
17.59
16.68
17.02
16.40
3,210,800
Nov 20, 2025
18.00
18.11
17.24
17.66
17.02
2,320,400
Nov 19, 2025
17.79
18.04
17.56
18.04
17.39
2,136,200
Nov 18, 2025
18.49
18.51
17.68
17.73
17.09
2,728,500
Nov 17, 2025
18.24
18.93
18.19
18.48
17.81
1,614,500
Nov 14, 2025
17.86
18.56
17.66
18.20
17.54
4,018,600
Nov 13, 2025
19.22
20.01
18.01
18.24
17.58
10,717,100
Nov 12, 2025
25.00
25.19
24.95
25.07
24.16
1,007,500
Nov 11, 2025
25.37
25.42
24.92
25.00
24.09
842,000
Nov 10, 2025
25.57
25.70
25.36
25.58
24.65
576,100
Nov 7, 2025
25.26
25.78
25.07
25.55
24.62
686,900
Nov 6, 2025
25.31
25.65
25.26
25.57
24.64
621,000
Nov 5, 2025
25.57
25.77
25.37
25.39
24.47
486,700
Nov 4, 2025
25.64
25.71
25.36
25.51
24.58
555,100
Nov 3, 2025
25.66
25.99
25.52
25.78
24.84
659,900
Oct 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
25.34
25.68
25.28
25.63
24.70
1,157,500
Oct 30, 2025
25.32
25.50
25.20
25.35
24.33
812,500
