Ninepoint Energy Fund (NEO:NNRG)
Canada
· Delayed Price · Currency is CAD 46.73
-0.49 (-1.04%)
Mar 3, 2025, 9:30 AM EST
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 47.07 | 47.07 | 46.63 | 46.73 | - | -1.04% | 370 |
| 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 |
| Feb 5, 2025 | 48.31 | 48.63 | 48.31 | 48.48 | - | -0.10% | 6,281 |
| Feb 4, 2025 | 47.53 | 48.76 | 47.53 | 48.53 | - | 1.42% | 4,316 |
| Feb 3, 2025 | 47.07 | 48.06 | 45.83 | 47.85 | - | -0.64% | 18,610 |
| Jan 31, 2025 | 48.96 | 48.96 | 48.11 | 48.16 | - | -1.77% | 3,840 |
| Jan 30, 2025 | 48.92 | 49.19 | 48.48 | 49.03 | - | 0.33% | 2,850 |
| Jan 29, 2025 | 48.01 | 48.87 | 48.01 | 48.87 | - | 1.05% | 1,204 |
| Jan 28, 2025 | 48.62 | 48.62 | 47.88 | 48.36 | - | -0.41% | 78,135 |
| Jan 27, 2025 | 49.13 | 49.13 | 48.46 | 48.56 | - | -2.16% | 15,574 |
| Jan 24, 2025 | 49.94 | 50.00 | 49.59 | 49.63 | - | -0.94% | 6,736 |
| Jan 23, 2025 | 50.67 | 51.20 | 49.98 | 50.10 | - | -1.11% | 10,850 |
| Jan 22, 2025 | 50.64 | 51.07 | 50.45 | 50.66 | - | 0.30% | 13,031 |
| Jan 21, 2025 | 50.30 | 50.67 | 49.77 | 50.51 | - | -1.48% | 28,305 |
| Jan 20, 2025 | 49.75 | 51.31 | 49.75 | 51.27 | - | 1.81% | 15,288 |
| Jan 17, 2025 | 49.90 | 50.36 | 49.86 | 50.36 | - | 0.66% | 12,236 |
| Jan 16, 2025 | 50.94 | 51.00 | 49.97 | 50.03 | - | -1.88% | 23,516 |
| Jan 15, 2025 | 50.90 | 51.20 | 50.90 | 50.99 | - | 0.47% | 21,017 |
| Jan 14, 2025 | 50.45 | 50.85 | 50.37 | 50.75 | - | 0.26% | 9,086 |
| Jan 13, 2025 | 51.91 | 52.09 | 50.62 | 50.62 | - | -1.88% | 15,843 |
| Jan 10, 2025 | 52.07 | 52.50 | 51.59 | 51.59 | - | 0.39% | 11,700 |
| Jan 9, 2025 | 51.20 | 51.40 | 51.20 | 51.39 | - | 0.37% | 7,582 |
| Jan 8, 2025 | 51.21 | 51.43 | 50.94 | 51.20 | - | -0.04% | 9,305 |
| Jan 7, 2025 | 50.97 | 51.35 | 50.97 | 51.22 | - | 1.09% | 8,519 |
| Jan 6, 2025 | 50.92 | 51.60 | 50.65 | 50.67 | - | 0.48% | 20,055 |
| Jan 3, 2025 | 50.62 | 50.67 | 50.38 | 50.43 | - | -0.34% | 2,506 |
| Jan 2, 2025 | 50.08 | 50.75 | 50.08 | 50.60 | - | 2.12% | 22,399 |
| Dec 31, 2024 | 48.85 | 49.55 | 48.85 | 49.55 | - | 1.79% | 9,930 |
| Dec 30, 2024 | 47.90 | 49.00 | 47.90 | 48.68 | - | 1.61% | 18,558 |
| Dec 27, 2024 | 47.87 | 48.20 | 47.80 | 47.91 | - | 0.06% | 31,420 |
| Dec 24, 2024 | 47.10 | 48.05 | 47.10 | 47.88 | - | 1.61% | 5,189 |
| Dec 23, 2024 | 45.79 | 47.15 | 45.79 | 47.12 | - | 2.70% | 9,819 |
| Dec 20, 2024 | 45.65 | 46.31 | 45.65 | 45.88 | - | 0.50% | 9,305 |
| Dec 19, 2024 | 46.07 | 46.45 | 45.42 | 45.65 | - | -0.48% | 45,329 |
| Dec 18, 2024 | 46.95 | 47.02 | 45.81 | 45.87 | - | -2.26% | 14,024 |
| Dec 17, 2024 | 46.77 | 47.01 | 46.23 | 46.93 | - | -0.72% | 83,061 |
| Dec 16, 2024 | 47.78 | 47.81 | 47.16 | 47.27 | - | -1.81% | 8,636 |
| Dec 13, 2024 | 48.38 | 48.38 | 47.90 | 48.14 | - | -0.64% | 8,666 |
| Dec 12, 2024 | 48.58 | 48.59 | 48.04 | 48.45 | - | -0.51% | 29,712 |
| Dec 11, 2024 | 47.96 | 48.70 | 47.91 | 48.70 | - | 1.78% | 23,217 |
| Dec 10, 2024 | 48.22 | 48.35 | 47.85 | 47.85 | - | -0.62% | 9,522 |
| Dec 9, 2024 | 48.75 | 48.80 | 48.15 | 48.15 | - | 0.06% | 54,493 |
| Dec 6, 2024 | 49.03 | 49.03 | 47.88 | 48.12 | - | -1.98% | 36,990 |
| Dec 5, 2024 | 48.93 | 49.36 | 48.93 | 49.09 | - | 0.55% | 3,673 |
| Dec 4, 2024 | 49.82 | 49.82 | 48.62 | 48.82 | - | -1.93% | 17,777 |
| Dec 3, 2024 | 49.77 | 49.78 | 49.42 | 49.78 | - | 0.36% | 5,907 |
| Dec 2, 2024 | 49.80 | 49.80 | 49.16 | 49.60 | - | -0.64% | 9,987 |
| Nov 29, 2024 | 49.77 | 50.02 | 49.74 | 49.92 | - | 0.36% | 72,953 |
| Nov 28, 2024 | 49.41 | 49.89 | 49.41 | 49.74 | - | 0.44% | 5,395 |
| Nov 27, 2024 | 49.61 | 50.00 | 49.34 | 49.52 | - | -0.16% | 11,845 |
| Nov 26, 2024 | 50.49 | 50.49 | 49.37 | 49.60 | - | -1.82% | 13,691 |
| Nov 25, 2024 | 51.42 | 51.47 | 50.48 | 50.52 | - | -1.94% | 36,114 |
| Nov 22, 2024 | 51.54 | 51.71 | 51.10 | 51.52 | - | -0.04% | 75,052 |
| Nov 21, 2024 | 50.66 | 51.54 | 50.65 | 51.54 | - | 2.42% | 32,080 |
| Nov 20, 2024 | 49.66 | 50.38 | 49.66 | 50.32 | - | 1.59% | 12,574 |
| Nov 19, 2024 | 49.77 | 50.00 | 49.40 | 49.53 | - | -0.94% | 9,781 |
| Nov 18, 2024 | 49.59 | 50.28 | 49.59 | 50.00 | - | 1.01% | 7,780 |
| Nov 15, 2024 | 49.99 | 50.20 | 49.45 | 49.50 | - | -0.86% | 6,287 |
| Nov 14, 2024 | 49.10 | 50.11 | 49.10 | 49.93 | - | 2.17% | 53,178 |
| Nov 13, 2024 | 48.59 | 48.88 | 48.16 | 48.87 | - | 0.35% | 6,144 |
| Nov 12, 2024 | 49.06 | 49.32 | 48.61 | 48.70 | - | -0.88% | 9,342 |
| Nov 11, 2024 | 49.01 | 49.57 | 49.01 | 49.13 | - | -0.87% | 9,281 |
| Nov 8, 2024 | 49.91 | 49.91 | 49.22 | 49.56 | - | -0.78% | 7,206 |
| Nov 7, 2024 | 49.58 | 50.08 | 49.28 | 49.95 | - | 0.79% | 13,083 |
| Nov 6, 2024 | 48.06 | 49.56 | 48.06 | 49.56 | - | 2.40% | 18,887 |
| Nov 5, 2024 | 48.31 | 48.61 | 48.24 | 48.40 | - | 0.21% | 15,412 |
| Nov 4, 2024 | 48.14 | 48.31 | 47.87 | 48.30 | - | 2.35% | 11,915 |
| Nov 1, 2024 | 47.93 | 48.10 | 47.14 | 47.19 | - | -0.13% | 10,149 |
| Oct 31, 2024 | 47.71 | 47.74 | 46.80 | 47.25 | - | -1.42% | 97,782 |
| Oct 30, 2024 | 47.54 | 48.18 | 47.54 | 47.93 | - | 1.12% | 4,658 |
| Oct 29, 2024 | 47.68 | 47.91 | 47.19 | 47.40 | - | -0.86% | 22,512 |
| Oct 28, 2024 | 47.25 | 47.81 | 47.25 | 47.81 | - | -1.71% | 11,925 |
| Oct 25, 2024 | 48.52 | 48.70 | 48.37 | 48.64 | - | 1.12% | 9,980 |
| Oct 24, 2024 | 47.66 | 48.10 | 47.33 | 48.10 | - | 1.24% | 3,700 |
| Oct 23, 2024 | 48.03 | 48.03 | 47.31 | 47.51 | - | -1.23% | 21,650 |
| Oct 22, 2024 | 48.14 | 48.31 | 47.92 | 48.10 | - | 0.27% | 6,079 |
| Oct 21, 2024 | 48.47 | 48.47 | 47.91 | 47.97 | - | 0.21% | 20,319 |
| Oct 18, 2024 | 48.22 | 48.22 | 47.30 | 47.87 | - | -0.71% | 34,103 |
| Oct 17, 2024 | 48.30 | 48.30 | 48.01 | 48.21 | - | 0.65% | 5,491 |
| Oct 16, 2024 | 48.48 | 48.48 | 47.85 | 47.90 | - | -1.44% | 12,729 |
| Oct 15, 2024 | 48.54 | 48.77 | 48.32 | 48.60 | - | -3.99% | 13,964 |
| Oct 11, 2024 | 50.40 | 50.69 | 50.31 | 50.62 | - | 0.24% | 28,974 |
| Oct 10, 2024 | 49.95 | 50.65 | 49.93 | 50.50 | - | 1.53% | 18,537 |
| Oct 9, 2024 | 49.40 | 49.75 | 49.16 | 49.74 | - | 0.08% | 53,498 |
| Oct 8, 2024 | 51.00 | 51.00 | 49.38 | 49.70 | - | -2.59% | 53,602 |