Northland Power Income Fund (TSX: NPI )

22.13 -0.22 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.63 0 +0.38(+1.39%)
Jun 29, 2023 27.09 27.27 26.94 27.25 306,101 +0.04(+0.15%)
Jun 28, 2023 27.16 27.31 27.07 27.21 505,155 -0.03(-0.11%)
Jun 27, 2023 27.15 27.32 27.00 27.24 506,538 +0.08(+0.29%)
Jun 26, 2023 26.78 27.32 26.75 27.16 712,406 +0.37(+1.38%)
Jun 23, 2023 27.15 27.32 26.76 26.79 946,074 -0.51(-1.87%)
Jun 22, 2023 27.57 27.57 27.21 27.30 723,755 -0.33(-1.19%)
Jun 21, 2023 27.58 27.81 27.16 27.63 669,333 +0.05(+0.18%)
Jun 20, 2023 27.59 27.75 27.42 27.58 811,436 -0.04(-0.14%)
Jun 19, 2023 27.57 27.77 27.51 27.62 277,852 +0.15(+0.55%)
Jun 16, 2023 27.34 27.56 27.28 27.47 2,238,113 +0.24(+0.88%)
Jun 15, 2023 27.58 27.64 27.11 27.23 805,400 -4.89(-15.22%)
May 08, 2023 32.28 32.57 32.04 32.12 647,168 -0.28(-0.86%)
May 05, 2023 32.05 32.73 32.04 32.40 793,847 +0.19(+0.59%)
May 04, 2023 32.74 32.74 32.00 32.21 581,320 -0.51(-1.56%)
May 03, 2023 32.71 33.10 32.67 32.72 577,327 +0.01(+0.03%)
May 02, 2023 32.91 32.93 32.47 32.71 506,231 -0.26(-0.79%)
May 01, 2023 33.26 33.32 32.77 32.97 540,968 -0.29(-0.87%)
Apr 28, 2023 33.45 33.56 33.13 33.26 619,079 -0.21(-0.63%)
Apr 27, 2023 33.53 33.80 33.42 33.47 499,510 -0.09(-0.27%)
Apr 26, 2023 34.11 34.14 33.36 33.56 766,064 -0.54(-1.58%)
Apr 25, 2023 33.77 34.14 33.61 34.10 738,786 +0.33(+0.98%)
Apr 24, 2023 33.61 34.10 33.55 33.77 605,750 +0.04(+0.12%)
Apr 21, 2023 33.44 33.77 33.38 33.73 1,196,078 +0.47(+1.41%)
Apr 20, 2023 33.63 33.76 33.14 33.26 606,818 -0.39(-1.16%)
Apr 19, 2023 33.38 33.74 33.37 33.65 373,933 +0.27(+0.81%)
Apr 18, 2023 33.92 34.00 33.15 33.38 623,572 -0.56(-1.65%)
Apr 17, 2023 34.00 34.02 33.63 33.94 552,190 +0.12(+0.35%)
Apr 14, 2023 34.22 34.23 33.52 33.82 795,880 -0.47(-1.37%)
Apr 13, 2023 34.26 34.56 34.09 34.29 697,171 -0.13(-0.38%)
Apr 12, 2023 34.70 34.85 34.35 34.42 502,597 -0.18(-0.52%)
Apr 11, 2023 34.30 34.60 34.22 34.60 314,799 +0.34(+0.99%)
Apr 10, 2023 34.18 34.37 34.00 34.26 597,021 +0.05(+0.15%)
Apr 06, 2023 34.21 0 +0.56(+1.66%)
Apr 05, 2023 33.77 34.02 33.50 33.65 469,891 -0.03(-0.09%)
Apr 04, 2023 33.89 33.89 33.23 33.68 649,767 +0.09(+0.27%)
Apr 03, 2023 33.84 33.87 33.38 33.59 629,070 -0.29(-0.86%)
Mar 31, 2023 33.75 34.02 33.66 33.88 690,621 +0.18(+0.53%)
Mar 30, 2023 33.38 33.76 33.17 33.70 568,431 +0.22(+0.66%)
Mar 29, 2023 33.50 33.57 33.23 33.48 579,855 +0.03(+0.09%)
Mar 28, 2023 33.36 33.73 33.14 33.45 506,199 +0.08(+0.24%)
Mar 27, 2023 33.34 33.47 33.04 33.37 478,440 +0.15(+0.45%)
Mar 24, 2023 32.90 33.25 32.90 33.22 588,397 +0.20(+0.61%)
Mar 23, 2023 32.91 33.30 32.81 33.02 491,823 -0.01(-0.03%)
Mar 22, 2023 33.19 33.35 32.91 33.03 466,925 -0.21(-0.63%)
Mar 21, 2023 33.37 33.54 33.12 33.24 451,758 -0.07(-0.21%)
Mar 20, 2023 33.33 33.53 33.05 33.31 427,087 -0.13(-0.39%)
Mar 17, 2023 33.57 33.71 33.24 33.44 1,472,884 -0.27(-0.80%)
Mar 16, 2023 33.57 33.80 33.08 33.71 649,469 +0.00(+0.00%)
Mar 15, 2023 34.20 34.20 33.49 33.71 608,804 -0.44(-1.29%)
Mar 14, 2023 33.70 34.39 33.65 34.15 841,043 +0.47(+1.40%)
Mar 13, 2023 33.08 33.73 33.08 33.68 403,616 +0.13(+0.39%)
Mar 10, 2023 34.00 34.03 33.31 33.55 588,562 -0.47(-1.38%)
Mar 09, 2023 34.11 34.72 33.99 34.02 1,465,354 -0.03(-0.09%)
Mar 08, 2023 33.56 34.16 33.48 34.05 996,573 +0.36(+1.07%)
Mar 07, 2023 33.00 33.73 32.91 33.69 891,225 +0.57(+1.72%)
Mar 06, 2023 33.15 33.42 33.03 33.12 521,173 +0.04(+0.12%)
Mar 03, 2023 32.79 33.27 32.63 33.08 669,798 +0.31(+0.95%)
Mar 02, 2023 32.54 32.85 32.43 32.77 436,171 +0.09(+0.28%)
Mar 01, 2023 33.07 33.22 32.33 32.68 1,016,207 -0.47(-1.42%)
Feb 28, 2023 32.97 33.26 32.85 33.15 1,531,911 +0.09(+0.27%)
Feb 27, 2023 32.87 33.27 32.60 33.06 757,451 -0.07(-0.21%)
Feb 24, 2023 33.25 33.60 32.65 33.13 814,947 +0.00(+0.00%)
Feb 23, 2023 33.02 33.50 33.01 33.13 895,733 -0.07(-0.21%)
Feb 22, 2023 33.40 33.69 33.08 33.20 539,064 -0.23(-0.69%)
Feb 21, 2023 33.47 33.66 33.34 33.43 662,810 -0.04(-0.12%)
Feb 17, 2023 33.47 0 +0.16(+0.48%)
Feb 16, 2023 33.10 33.42 32.89 33.31 823,775 +0.14(+0.42%)
Feb 15, 2023 33.10 33.36 32.85 33.17 883,627 -0.06(-0.18%)
Feb 14, 2023 33.37 33.38 32.93 33.23 866,105 -0.07(-0.21%)
Feb 13, 2023 33.25 33.56 33.10 33.30 1,203,043 -0.10(-0.30%)
Feb 10, 2023 33.65 33.94 33.33 33.40 1,103,886 -0.27(-0.80%)
Feb 09, 2023 33.80 34.19 33.41 33.67 1,187,090 -0.42(-1.23%)
Feb 08, 2023 33.78 34.17 33.77 34.09 905,447 +0.10(+0.29%)
Feb 07, 2023 33.97 34.43 33.76 33.99 1,204,563 -0.14(-0.41%)
Feb 06, 2023 34.20 34.32 33.59 34.13 1,272,336 -0.31(-0.90%)
Feb 03, 2023 35.50 35.50 34.38 34.44 933,712 -1.07(-3.01%)
Feb 02, 2023 35.53 36.00 35.46 35.51 719,010 +0.05(+0.14%)
Feb 01, 2023 35.75 35.85 35.39 35.46 1,174,685 -0.28(-0.78%)
Jan 31, 2023 35.71 35.81 35.29 35.74 1,206,866 +0.00(+0.00%)
Jan 30, 2023 35.94 36.20 35.63 35.74 670,511 -0.51(-1.41%)
Jan 27, 2023 36.50 36.92 36.09 36.25 639,258 -0.33(-0.90%)
Jan 26, 2023 36.50 37.03 36.38 36.58 546,565 +0.13(+0.36%)
Jan 25, 2023 36.56 36.78 36.36 36.45 649,098 -0.35(-0.95%)
Jan 24, 2023 36.99 37.20 36.59 36.80 597,648 -0.28(-0.76%)
Jan 23, 2023 37.07 37.38 36.84 37.08 1,786,022 -0.12(-0.32%)
Jan 20, 2023 38.40 38.43 36.91 37.20 1,850,841 -1.11(-2.90%)
Jan 19, 2023 38.12 38.87 38.12 38.31 841,575 -0.18(-0.47%)
Jan 18, 2023 38.86 38.99 38.30 38.49 573,492 -0.26(-0.67%)
Jan 17, 2023 38.73 39.21 38.62 38.75 776,550 +0.46(+1.20%)
Jan 16, 2023 37.91 38.43 37.91 38.29 186,428 +0.25(+0.66%)
Jan 13, 2023 38.54 38.54 37.67 38.04 664,032 -0.71(-1.83%)
Jan 12, 2023 38.86 39.31 38.51 38.75 733,838 -0.03(-0.08%)
Jan 11, 2023 37.83 38.81 37.83 38.78 809,842 +0.95(+2.51%)
Jan 10, 2023 37.61 37.90 37.27 37.83 663,796 +0.04(+0.11%)
Jan 09, 2023 37.61 38.26 37.61 37.79 723,317 +0.11(+0.29%)
Jan 06, 2023 37.00 37.78 36.81 37.68 767,393 +0.89(+2.42%)
Jan 05, 2023 37.41 37.60 36.75 36.79 459,141 -0.85(-2.26%)
Jan 04, 2023 37.70 37.83 37.15 37.64 568,014 +0.01(+0.03%)
Jan 03, 2023 37.38 37.77 37.33 37.63 764,955 +0.50(+1.35%)
Dec 30, 2022 37.13 0 -0.48(-1.28%)
Dec 29, 2022 37.10 37.81 37.02 37.61 362,435 +0.50(+1.35%)
Dec 28, 2022 37.72 38.02 37.08 37.11 317,119 -0.56(-1.49%)
Dec 23, 2022 37.67 0 +0.41(+1.10%)
Dec 22, 2022 38.70 38.72 37.00 37.26 705,970 -1.57(-4.04%)
Dec 21, 2022 38.51 38.95 38.25 38.83 514,565 +0.51(+1.33%)
Dec 20, 2022 38.52 38.77 38.27 38.32 560,159 -0.42(-1.08%)
Dec 19, 2022 38.99 39.17 38.60 38.74 643,280 -0.20(-0.51%)
Dec 16, 2022 39.73 39.73 38.81 38.94 2,942,955 -0.90(-2.26%)
Dec 15, 2022 38.83 40.40 38.83 39.84 1,174,670 +0.93(+2.39%)
Dec 14, 2022 38.75 39.54 38.75 38.91 648,180 +0.22(+0.57%)
Dec 13, 2022 38.70 39.45 38.57 38.69 650,392 +0.20(+0.52%)
Dec 12, 2022 37.80 38.54 37.80 38.49 503,389 +0.63(+1.66%)
Dec 09, 2022 37.71 37.99 37.70 37.86 684,500 +0.15(+0.40%)
Dec 08, 2022 37.90 38.16 37.66 37.71 670,909 -0.22(-0.58%)
Dec 07, 2022 37.40 38.20 37.20 37.93 756,792 +0.60(+1.61%)
Dec 06, 2022 38.32 38.56 37.01 37.33 738,903 -0.88(-2.30%)
Dec 05, 2022 37.69 38.23 37.63 38.21 607,727 +0.53(+1.41%)
Dec 02, 2022 37.21 37.91 37.19 37.68 620,646 +0.22(+0.59%)
Dec 01, 2022 38.25 38.64 37.11 37.46 941,953 -0.64(-1.68%)
Nov 30, 2022 37.59 38.27 37.09 38.10 1,902,379 +0.46(+1.22%)
Nov 29, 2022 37.47 37.81 37.26 37.64 994,053 -0.01(-0.03%)
Nov 28, 2022 38.08 38.14 37.40 37.65 731,635 -0.59(-1.54%)
Nov 25, 2022 37.96 38.26 37.93 38.24 353,332 +0.25(+0.66%)
Nov 24, 2022 37.91 38.24 37.91 37.99 209,041 +0.15(+0.40%)
Nov 23, 2022 37.50 38.00 37.50 37.84 378,207 +0.31(+0.83%)
Nov 22, 2022 37.20 37.67 37.05 37.53 476,588 +0.47(+1.27%)
Nov 21, 2022 36.96 37.54 36.95 37.06 613,096 +0.06(+0.16%)
Nov 18, 2022 37.45 37.45 36.56 37.00 1,052,259 -0.32(-0.86%)
Nov 17, 2022 37.99 38.21 37.21 37.32 882,908 -0.80(-2.10%)
Nov 16, 2022 37.59 38.29 37.58 38.12 916,157 +0.49(+1.30%)
Nov 15, 2022 39.39 39.66 37.57 37.63 1,414,243 -1.55(-3.96%)
Nov 14, 2022 39.59 39.97 39.11 39.18 869,024 -0.56(-1.41%)
Nov 11, 2022 41.04 41.06 39.15 39.74 1,241,905 -1.28(-3.12%)
Nov 10, 2022 40.47 41.60 40.37 41.02 878,937 +1.27(+3.19%)
Nov 09, 2022 40.11 40.91 39.62 39.75 634,819 -0.38(-0.95%)
Nov 08, 2022 39.39 40.31 39.31 40.13 599,119 +0.83(+2.11%)
Nov 07, 2022 39.54 39.65 38.87 39.30 528,526 -0.07(-0.18%)
Nov 04, 2022 39.38 39.65 39.05 39.37 709,759 +0.06(+0.15%)
Nov 03, 2022 39.23 39.45 38.70 39.31 368,080 -0.15(-0.38%)
Nov 02, 2022 39.63 40.10 39.31 39.46 795,078 -0.15(-0.38%)
Nov 01, 2022 39.86 39.93 39.51 39.61 597,878 -0.03(-0.08%)
Oct 31, 2022 39.86 39.86 39.20 39.64 524,900 -0.26(-0.65%)
Oct 28, 2022 39.15 39.95 39.11 39.90 516,266 +0.61(+1.55%)
Oct 27, 2022 39.41 39.75 39.12 39.29 484,473 +0.13(+0.33%)
Oct 26, 2022 38.91 39.47 38.85 39.16 485,408 +0.19(+0.49%)
Oct 25, 2022 38.51 39.00 38.45 38.97 628,628 +0.45(+1.17%)
Oct 24, 2022 38.01 38.56 37.89 38.52 485,913 +0.64(+1.69%)
Oct 21, 2022 37.44 38.05 37.19 37.88 620,936 +0.33(+0.88%)
Oct 20, 2022 38.27 38.27 37.47 37.55 537,471 -0.58(-1.52%)
Oct 19, 2022 38.60 38.75 38.05 38.13 640,076 -0.69(-1.78%)
Oct 18, 2022 38.67 38.97 38.43 38.82 644,038 +0.33(+0.86%)
Oct 17, 2022 38.11 38.92 37.88 38.49 808,059 +0.80(+2.12%)
Oct 14, 2022 38.27 38.57 37.64 37.69 664,355 -0.45(-1.18%)
Oct 13, 2022 36.90 38.47 36.59 38.14 686,258 +0.87(+2.33%)
Oct 12, 2022 38.11 38.25 37.11 37.27 676,149 -0.96(-2.51%)
Oct 11, 2022 38.51 38.60 37.68 38.23 910,149 -0.39(-1.01%)
Oct 07, 2022 38.62 0 -1.33(-3.33%)
Oct 06, 2022 41.17 41.32 39.72 39.95 924,524 -1.36(-3.29%)
Oct 05, 2022 42.18 42.18 41.19 41.31 694,589 -1.08(-2.55%)
Oct 04, 2022 42.26 43.18 42.26 42.39 797,210 +0.52(+1.24%)
Oct 03, 2022 40.75 42.23 40.73 41.87 883,898 +1.42(+3.51%)
Sep 30, 2022 40.72 41.09 40.40 40.45 856,176 -0.03(-0.07%)
Sep 29, 2022 40.98 41.10 39.88 40.48 808,803 -0.47(-1.15%)
Sep 28, 2022 41.15 41.23 40.69 40.95 585,139 -0.46(-1.11%)
Sep 27, 2022 41.74 41.82 41.16 41.41 882,029 +0.19(+0.46%)
Sep 26, 2022 42.05 42.06 40.83 41.22 738,129 -0.96(-2.28%)
Sep 23, 2022 42.57 42.57 41.54 42.18 1,234,262 -0.52(-1.22%)
Sep 22, 2022 43.67 43.81 42.55 42.70 1,083,771 -1.13(-2.58%)
Sep 21, 2022 44.93 44.93 43.55 43.83 857,923 -1.03(-2.30%)
Sep 20, 2022 45.27 45.27 44.43 44.86 1,157,991 -0.33(-0.73%)
Sep 19, 2022 44.66 45.31 44.64 45.19 682,177 +0.44(+0.98%)
Sep 16, 2022 44.88 44.88 44.49 44.75 1,565,388 -0.28(-0.62%)
Sep 15, 2022 44.77 45.16 44.53 45.03 1,095,572 +0.14(+0.31%)
Sep 14, 2022 45.00 45.08 44.64 44.89 840,443 -0.16(-0.36%)
Sep 13, 2022 44.90 45.17 44.77 45.05 561,158 -0.15(-0.33%)
Sep 12, 2022 44.90 45.29 44.78 45.20 412,390 +0.51(+1.14%)
Sep 09, 2022 45.00 45.24 44.65 44.69 551,262 -0.18(-0.40%)
Sep 08, 2022 44.92 45.27 44.75 44.87 682,986 -0.06(-0.13%)
Sep 07, 2022 44.36 45.25 44.33 44.93 732,280 +0.66(+1.49%)
Sep 06, 2022 44.44 44.44 43.70 44.27 852,445 -0.31(-0.70%)
Sep 02, 2022 44.58 0 -0.26(-0.58%)
Sep 01, 2022 45.07 45.56 44.44 44.84 1,076,787 -0.12(-0.27%)
Aug 31, 2022 45.00 45.50 44.89 44.96 1,310,322 -0.09(-0.20%)
Aug 30, 2022 45.39 45.62 44.93 45.05 976,926 -0.40(-0.88%)
Aug 29, 2022 45.39 45.74 45.15 45.45 553,446 -0.23(-0.50%)
Aug 26, 2022 45.49 45.74 45.19 45.68 745,279 +0.25(+0.55%)
Aug 25, 2022 45.40 45.61 45.16 45.43 630,875 +0.03(+0.07%)
Aug 24, 2022 45.25 45.74 45.17 45.40 497,405 +0.28(+0.62%)
Aug 23, 2022 44.73 45.23 44.70 45.12 620,543 +0.22(+0.49%)
Aug 22, 2022 45.00 45.00 44.34 44.90 746,221 -0.28(-0.62%)
Aug 19, 2022 45.11 45.23 44.73 45.18 562,510 -0.05(-0.11%)
Aug 18, 2022 45.74 45.81 45.08 45.23 579,220 -0.48(-1.05%)
Aug 17, 2022 45.67 46.23 45.58 45.71 871,135 -0.05(-0.11%)
Aug 16, 2022 45.78 46.12 45.44 45.76 1,083,812 +0.01(+0.02%)
Aug 15, 2022 45.75 45.98 45.14 45.75 1,256,662 +0.01(+0.02%)
Aug 12, 2022 45.39 47.13 45.39 45.74 1,367,946 +1.65(+3.74%)
Aug 11, 2022 44.12 44.58 43.90 44.09 701,418 +0.03(+0.07%)
Aug 10, 2022 43.68 44.28 43.62 44.06 861,755 +0.87(+2.01%)
Aug 09, 2022 43.00 43.63 42.91 43.19 787,604 +0.25(+0.58%)
Aug 08, 2022 42.62 43.08 42.56 42.94 458,365 +0.25(+0.59%)
Aug 05, 2022 42.42 42.95 42.40 42.69 654,715 +0.26(+0.61%)
Aug 04, 2022 41.91 42.55 41.72 42.43 680,665 +0.62(+1.48%)
Aug 03, 2022 42.57 42.62 41.64 41.81 464,937 -0.76(-1.79%)
Aug 02, 2022 41.88 42.66 41.42 42.57 894,145 +0.59(+1.41%)
Jul 29, 2022 41.98 0 +0.12(+0.29%)
Jul 28, 2022 41.52 42.71 41.51 41.86 984,109 +0.45(+1.09%)
Jul 27, 2022 41.10 41.72 41.10 41.41 515,782 +0.41(+1.00%)
Jul 26, 2022 40.61 41.38 40.58 41.00 819,288 +0.46(+1.13%)
Jul 25, 2022 40.32 40.66 39.95 40.54 616,498 +0.06(+0.15%)
Jul 22, 2022 40.46 40.77 40.35 40.48 604,455 +0.08(+0.20%)
Jul 21, 2022 40.45 40.62 40.07 40.40 427,648 -0.04(-0.10%)
Jul 20, 2022 40.33 40.83 40.19 40.44 618,298 +0.11(+0.27%)
Jul 19, 2022 40.44 40.78 40.26 40.33 540,036 +0.06(+0.15%)
Jul 18, 2022 39.98 40.53 39.58 40.27 477,858 +0.51(+1.28%)
Jul 15, 2022 39.67 39.98 39.27 39.76 1,623,021 +0.03(+0.08%)
Jul 14, 2022 39.18 39.81 38.92 39.73 920,442 +0.41(+1.04%)
Jul 13, 2022 39.00 39.72 38.75 39.32 1,047,013 +0.07(+0.18%)
Jul 12, 2022 39.35 39.75 39.06 39.25 886,688 -0.02(-0.05%)
Jul 11, 2022 39.47 40.20 38.99 39.27 636,632 -0.26(-0.66%)
Jul 08, 2022 39.57 40.11 39.45 39.53 359,614 +0.09(+0.23%)
Jul 07, 2022 39.28 39.70 39.12 39.44 531,932 +0.24(+0.61%)
Jul 06, 2022 39.22 39.49 38.76 39.20 473,578 -0.02(-0.05%)
Jul 05, 2022 38.66 39.28 38.18 39.22 729,073 +0.31(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.