Ninepoint Energy Fund (NEO:NNRG)
Canada · Delayed Price · Currency is CAD 50.46
-0.31 (-0.61%)
Aug 8, 2025, 4:00 PM EDT
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.45 | 50.67 | 50.05 | 50.29 | - | -0.40% | 2,804 |
| Aug 12, 2025 | 50.26 | 50.77 | 50.26 | 50.49 | - | 0.24% | 6,834 |
| Aug 11, 2025 | 50.48 | 50.50 | 50.14 | 50.37 | - | -0.18% | 3,595 |
| Aug 8, 2025 | 50.77 | 50.99 | 50.38 | 50.46 | - | -0.61% | 5,031 |
| Aug 7, 2025 | 50.80 | 51.27 | 50.77 | 50.77 | - | 0.14% | 7,297 |
| Aug 6, 2025 | 51.21 | 51.44 | 50.67 | 50.70 | - | -0.55% | 9,380 |
| Aug 5, 2025 | 50.98 | 51.03 | 50.74 | 50.98 | - | -0.53% | 5,426 |
| Aug 1, 2025 | 52.25 | 52.25 | 51.14 | 51.25 | - | -2.18% | 1,749 |
| Jul 31, 2025 | 52.08 | 52.57 | 52.08 | 52.39 | - | -0.21% | 4,060 |
| Jul 30, 2025 | 52.20 | 52.54 | 52.20 | 52.50 | - | 0.88% | 4,779 |
| Jul 29, 2025 | 51.31 | 52.11 | 51.31 | 52.04 | - | 1.56% | 6,489 |
| Jul 28, 2025 | 51.18 | 51.24 | 51.02 | 51.24 | - | 1.14% | 5,155 |
| Jul 25, 2025 | 51.42 | 51.42 | 50.66 | 50.66 | - | -1.11% | 5,535 |
| Jul 24, 2025 | 50.62 | 51.23 | 50.62 | 51.23 | - | 1.91% | 3,846 |
| Jul 23, 2025 | 50.45 | 50.45 | 50.05 | 50.27 | - | -0.20% | 6,903 |
| Jul 22, 2025 | 49.85 | 50.37 | 49.85 | 50.37 | - | 0.54% | 6,371 |
| Jul 21, 2025 | 51.67 | 51.67 | 50.10 | 50.10 | - | -4.08% | 5,754 |
| Jul 18, 2025 | 52.06 | 52.23 | 51.93 | 52.23 | - | 0.79% | 4,860 |
| Jul 17, 2025 | 51.68 | 51.95 | 51.68 | 51.82 | - | 0.21% | 5,180 |
| Jul 16, 2025 | 51.73 | 51.88 | 51.70 | 51.71 | - | -0.50% | 3,023 |
| Jul 15, 2025 | 51.85 | 52.05 | 51.82 | 51.97 | - | -0.67% | 5,558 |
| Jul 14, 2025 | 51.52 | 52.33 | 51.52 | 52.32 | - | 1.51% | 4,260 |
| Jul 11, 2025 | 50.94 | 51.58 | 50.94 | 51.54 | - | 0.90% | 3,309 |
| Jul 10, 2025 | 51.09 | 51.10 | 50.69 | 51.08 | - | -0.39% | 32,396 |
| Jul 9, 2025 | 51.39 | 51.65 | 51.13 | 51.28 | - | -0.58% | 3,574 |
| Jul 8, 2025 | 51.44 | 52.00 | 51.44 | 51.58 | - | 0.76% | 4,991 |
| Jul 7, 2025 | 51.09 | 51.19 | 50.97 | 51.19 | - | - | 3,351 |
| Jul 4, 2025 | 51.15 | 51.40 | 51.15 | 51.19 | - | -0.49% | 4,780 |
| Jul 3, 2025 | 51.52 | 51.70 | 51.22 | 51.44 | - | -0.85% | 19,016 |
| Jul 2, 2025 | 52.48 | 52.48 | 51.78 | 51.88 | - | -2.09% | 13,998 |
| Jun 30, 2025 | 53.01 | 53.03 | 52.81 | 52.99 | - | -0.30% | 5,588 |
| Jun 27, 2025 | 53.00 | 53.22 | 53.00 | 53.15 | - | 0.61% | 6,730 |
| Jun 26, 2025 | 52.85 | 53.06 | 52.68 | 52.83 | - | -0.34% | 15,046 |
| Jun 25, 2025 | 53.57 | 53.57 | 53.01 | 53.01 | - | -1.49% | 10,184 |
| Jun 24, 2025 | 53.00 | 54.14 | 52.99 | 53.81 | - | -0.19% | 29,888 |
| Jun 23, 2025 | 55.72 | 55.72 | 53.91 | 53.91 | - | -3.06% | 34,767 |
| Jun 20, 2025 | 55.31 | 55.61 | 54.97 | 55.61 | - | 1.11% | 5,690 |
| Jun 19, 2025 | 54.97 | 55.03 | 54.52 | 55.00 | - | 0.05% | 6,887 |
| Jun 18, 2025 | 55.25 | 55.36 | 54.73 | 54.97 | - | 0.37% | 16,529 |
| Jun 17, 2025 | 54.70 | 55.03 | 54.64 | 54.77 | - | 0.94% | 10,527 |
| Jun 16, 2025 | 53.94 | 54.35 | 53.65 | 54.26 | - | 0.71% | 24,655 |
| Jun 13, 2025 | 54.35 | 54.35 | 53.04 | 53.88 | - | 2.51% | 17,945 |
| Jun 12, 2025 | 52.23 | 52.58 | 51.92 | 52.56 | - | 0.63% | 8,310 |
| Jun 11, 2025 | 52.10 | 52.35 | 51.79 | 52.23 | - | 1.26% | 6,234 |
| Jun 10, 2025 | 51.73 | 52.29 | 51.58 | 51.58 | - | -0.44% | 7,965 |
| Jun 9, 2025 | 51.41 | 52.00 | 51.41 | 51.81 | - | 0.27% | 3,921 |
| Jun 6, 2025 | 50.92 | 51.83 | 50.92 | 51.67 | - | 1.59% | 6,789 |
| Jun 5, 2025 | 50.63 | 51.00 | 50.63 | 50.86 | - | 0.18% | 2,581 |
| Jun 4, 2025 | 51.33 | 51.40 | 50.77 | 50.77 | - | -1.38% | 3,456 |
| Jun 3, 2025 | 51.15 | 51.63 | 51.15 | 51.48 | - | 0.63% | 6,132 |