Ninepoint Energy Fund (NEO:NNRG)
Canada
· Delayed Price · Currency is CAD 47.47
+1.08 (2.33%)
Apr 17, 2025, 4:00 PM EDT
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.20 | 47.74 | 45.20 | 47.47 | - | 2.33% | 22,398 |
| Apr 16, 2025 | 45.20 | 46.78 | 45.20 | 46.39 | - | 2.34% | 15,661 |
| Apr 15, 2025 | 44.91 | 45.38 | 44.43 | 45.33 | - | 1.48% | 8,783 |
| Apr 14, 2025 | 45.68 | 45.68 | 44.55 | 44.67 | - | 0.22% | 15,467 |
| Apr 11, 2025 | 43.50 | 45.05 | 43.50 | 44.57 | - | 2.48% | 7,961 |
| Apr 10, 2025 | 45.26 | 45.26 | 43.00 | 43.49 | - | -6.51% | 12,020 |
| Apr 9, 2025 | 41.37 | 46.80 | 41.37 | 46.52 | - | 9.30% | 51,310 |
| Apr 8, 2025 | 46.18 | 46.18 | 42.50 | 42.56 | - | -4.85% | 49,808 |
| Apr 7, 2025 | 42.56 | 45.34 | 42.55 | 44.73 | - | -1.15% | 17,892 |
| Apr 4, 2025 | 48.04 | 48.04 | 44.75 | 45.25 | - | -9.14% | 23,865 |
| Apr 3, 2025 | 49.97 | 51.42 | 49.75 | 49.80 | - | -6.65% | 17,316 |
| Apr 2, 2025 | 52.80 | 53.35 | 52.73 | 53.35 | - | 0.66% | 7,082 |
| Apr 1, 2025 | 52.46 | 53.00 | 52.46 | 53.00 | - | 0.72% | 2,846 |
| Mar 31, 2025 | 51.74 | 52.78 | 51.74 | 52.62 | - | 1.17% | 7,237 |
| Mar 28, 2025 | 52.01 | 52.18 | 51.79 | 52.01 | - | -0.52% | 21,972 |
| Mar 27, 2025 | 52.30 | 52.54 | 52.28 | 52.28 | - | -0.89% | 5,460 |
| Mar 26, 2025 | 52.79 | 53.09 | 52.69 | 52.75 | - | 0.53% | 7,416 |
| Mar 25, 2025 | 51.74 | 52.55 | 51.74 | 52.47 | - | 1.10% | 10,828 |
| Mar 24, 2025 | 51.30 | 52.10 | 51.30 | 51.90 | - | 1.39% | 4,994 |
| Mar 21, 2025 | 51.39 | 51.39 | 50.90 | 51.19 | - | -0.21% | 3,242 |
| Mar 20, 2025 | 51.17 | 51.39 | 51.17 | 51.30 | - | 0.67% | 36,477 |
| Mar 19, 2025 | 49.89 | 51.08 | 49.89 | 50.96 | - | 1.80% | 5,263 |
| Mar 18, 2025 | 49.89 | 50.10 | 49.89 | 50.06 | - | 0.76% | 9,378 |
| Mar 17, 2025 | 48.95 | 49.80 | 48.95 | 49.68 | - | 1.76% | 9,120 |
| Mar 14, 2025 | 48.05 | 48.82 | 48.05 | 48.82 | - | 1.71% | 6,363 |
| Mar 13, 2025 | 48.14 | 48.36 | 47.80 | 48.00 | - | -0.87% | 3,451 |
| Mar 12, 2025 | 47.64 | 48.51 | 47.64 | 48.42 | - | 2.45% | 5,610 |
| Mar 11, 2025 | 46.80 | 47.26 | 46.79 | 47.26 | - | 2.14% | 5,364 |
| Mar 10, 2025 | 46.02 | 46.30 | 45.68 | 46.27 | - | 1.56% | 8,637 |
| Mar 7, 2025 | 45.68 | 45.70 | 45.56 | 45.56 | - | 1.86% | 3,919 |
| Mar 6, 2025 | 44.69 | 45.40 | 44.50 | 44.73 | - | -0.29% | 16,363 |
| Mar 5, 2025 | 44.08 | 45.04 | 44.07 | 44.86 | - | -5.00% | 12,327 |
| Mar 4, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 27,376 |
| Mar 3, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | - | 17,212 |
| Feb 28, 2025 | 47.34 | 47.34 | 46.32 | 47.22 | - | 0.23% | 3,301 |
| Feb 27, 2025 | 47.06 | 47.37 | 47.06 | 47.11 | - | 0.81% | 13,343 |
| Feb 26, 2025 | 47.03 | 47.03 | 46.57 | 46.73 | - | 0.06% | 6,051 |
| Feb 25, 2025 | 47.50 | 47.50 | 46.47 | 46.70 | - | -2.10% | 10,891 |
| Feb 24, 2025 | 47.94 | 48.11 | 47.52 | 47.70 | - | -0.42% | 6,101 |
| Feb 21, 2025 | 49.28 | 49.28 | 47.74 | 47.90 | - | -2.60% | 5,180 |
| Feb 20, 2025 | 49.17 | 49.22 | 48.87 | 49.18 | - | -0.26% | 2,028 |
| Feb 19, 2025 | 49.53 | 49.53 | 49.13 | 49.31 | - | 1.00% | 27,945 |
| Feb 18, 2025 | 48.27 | 48.98 | 48.19 | 48.82 | - | 1.39% | 9,215 |
| Feb 14, 2025 | 48.84 | 48.84 | 48.14 | 48.15 | - | -0.99% | 3,035 |
| Feb 13, 2025 | 48.50 | 48.76 | 48.40 | 48.63 | - | 0.68% | 5,010 |
| Feb 12, 2025 | 48.85 | 49.27 | 48.24 | 48.30 | - | -2.01% | 5,481 |
| Feb 11, 2025 | 49.00 | 49.63 | 49.00 | 49.29 | - | 0.92% | 9,249 |
| Feb 10, 2025 | 48.18 | 48.88 | 48.18 | 48.84 | - | 2.04% | 4,231 |
| Feb 7, 2025 | 48.03 | 48.15 | 47.80 | 47.87 | - | 0.62% | 8,096 |
| Feb 6, 2025 | 48.56 | 48.56 | 47.43 | 47.57 | - | -1.88% | 61,897 |