Ninepoint Energy Fund (NEO:NNRG)
Canada · Delayed Price · Currency is CAD 55.35
+0.63 (1.15%)
Oct 6, 2025, 1:37 PM EDT
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.28 | 55.82 | 55.11 | 55.82 | 55.82 | 0.94% | 25,199 |
| Oct 6, 2025 | 54.91 | 55.38 | 54.91 | 55.30 | 55.30 | 1.21% | 22,346 |
| Oct 3, 2025 | 54.15 | 54.65 | 54.15 | 54.64 | 54.64 | 0.61% | 8,485 |
| Oct 2, 2025 | 55.00 | 55.00 | 54.18 | 54.31 | 54.31 | -1.13% | 10,141 |
| Oct 1, 2025 | 54.06 | 54.93 | 54.06 | 54.93 | 54.93 | 2.10% | 6,813 |
| Sep 30, 2025 | 53.66 | 54.20 | 53.66 | 53.80 | 53.80 | -1.28% | 19,757 |
| Sep 29, 2025 | 54.50 | 54.54 | 54.28 | 54.50 | 54.50 | -0.91% | 8,133 |
| Sep 26, 2025 | 54.79 | 55.32 | 54.79 | 55.00 | 55.00 | 0.77% | 9,671 |
| Sep 25, 2025 | 54.10 | 54.80 | 54.10 | 54.58 | 54.58 | 0.85% | 7,845 |
| Sep 24, 2025 | 53.51 | 54.31 | 53.51 | 54.12 | 54.12 | 1.58% | 8,489 |
| Sep 23, 2025 | 52.45 | 53.48 | 52.45 | 53.28 | 53.28 | 1.95% | 16,467 |
| Sep 22, 2025 | 50.96 | 52.38 | 50.96 | 52.26 | 52.26 | 1.93% | 6,011 |
| Sep 19, 2025 | 51.21 | 51.29 | 51.13 | 51.27 | 51.27 | -1.40% | 4,761 |
| Sep 18, 2025 | 52.26 | 52.26 | 51.66 | 52.00 | 52.00 | -0.29% | 4,670 |
| Sep 17, 2025 | 52.02 | 52.37 | 52.01 | 52.15 | 52.15 | 0.29% | 10,085 |
| Sep 16, 2025 | 51.13 | 52.00 | 51.13 | 52.00 | 52.00 | 1.38% | 6,263 |
| Sep 15, 2025 | 51.23 | 51.55 | 51.23 | 51.29 | 51.29 | -0.49% | 9,358 |
| Sep 12, 2025 | 51.21 | 51.75 | 51.21 | 51.54 | 51.54 | 0.88% | 7,795 |
| Sep 11, 2025 | 51.23 | 51.26 | 51.09 | 51.09 | 51.09 | -0.55% | 62,713 |
| Sep 10, 2025 | 50.91 | 51.45 | 50.91 | 51.37 | 51.37 | 1.12% | 12,212 |
| Sep 9, 2025 | 51.00 | 51.06 | 50.72 | 50.80 | 50.80 | 0.85% | 4,571 |
| Sep 8, 2025 | 50.66 | 50.94 | 50.36 | 50.37 | 50.37 | -0.34% | 8,575 |
| Sep 5, 2025 | 50.82 | 50.82 | 50.33 | 50.54 | 50.54 | -0.94% | 3,019 |
| Sep 4, 2025 | 50.65 | 51.03 | 50.65 | 51.02 | 51.02 | 0.85% | 4,374 |
| Sep 3, 2025 | 50.97 | 51.35 | 50.59 | 50.59 | 50.59 | -1.23% | 5,010 |
| Sep 2, 2025 | 50.88 | 51.22 | 50.87 | 51.22 | 51.22 | 1.01% | 12,065 |
| Aug 29, 2025 | 50.75 | 50.87 | 50.64 | 50.71 | 50.71 | -0.43% | 5,333 |
| Aug 28, 2025 | 50.98 | 50.98 | 50.76 | 50.93 | 50.93 | 0.33% | 5,473 |
| Aug 27, 2025 | 50.61 | 50.96 | 50.61 | 50.76 | 50.76 | 0.32% | 4,589 |
| Aug 26, 2025 | 50.30 | 50.60 | 50.22 | 50.60 | 50.60 | -0.61% | 3,743 |
| Aug 22, 2025 | 50.75 | 51.00 | 50.75 | 50.91 | 50.91 | 0.53% | 7,505 |
| Aug 21, 2025 | 49.87 | 50.64 | 49.87 | 50.64 | 50.64 | 1.44% | 17,403 |
| Aug 20, 2025 | 49.55 | 50.00 | 49.55 | 49.92 | 49.92 | 0.56% | 6,790 |
| Aug 19, 2025 | 49.88 | 49.88 | 49.57 | 49.64 | 49.64 | -0.36% | 13,930 |
| Aug 18, 2025 | 49.50 | 49.88 | 49.50 | 49.82 | 49.82 | -1.56% | 3,364 |
| Aug 15, 2025 | 50.32 | 50.73 | 50.32 | 50.61 | 50.61 | 0.76% | 6,521 |
| Aug 14, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.30% | 593 |
| Aug 13, 2025 | 50.45 | 50.67 | 50.05 | 50.08 | 50.08 | -0.81% | 2,804 |
| Aug 12, 2025 | 50.26 | 50.77 | 50.26 | 50.49 | 50.49 | 0.08% | 6,834 |
| Aug 11, 2025 | 50.48 | 50.50 | 50.14 | 50.45 | 50.45 | -0.12% | 3,595 |
| Aug 8, 2025 | 50.77 | 50.99 | 50.38 | 50.51 | 50.51 | -0.84% | 5,031 |
| Aug 7, 2025 | 50.80 | 51.27 | 50.80 | 50.94 | 50.94 | 0.53% | 7,297 |
| Aug 6, 2025 | 51.21 | 51.44 | 50.67 | 50.67 | 50.67 | -0.61% | 9,380 |
| Aug 5, 2025 | 50.98 | 51.03 | 50.74 | 50.98 | 50.98 | -0.31% | 5,426 |
| Aug 1, 2025 | 52.25 | 52.25 | 51.14 | 51.14 | 51.14 | -2.42% | 1,749 |
| Jul 31, 2025 | 52.08 | 52.57 | 52.08 | 52.41 | 52.41 | -0.17% | 4,060 |
| Jul 30, 2025 | 52.20 | 52.54 | 52.20 | 52.50 | 52.50 | 1.08% | 4,779 |
| Jul 29, 2025 | 51.31 | 52.11 | 51.31 | 51.94 | 51.94 | 1.37% | 6,489 |
| Jul 28, 2025 | 51.18 | 51.24 | 51.02 | 51.24 | 51.24 | 0.89% | 5,155 |
| Jul 25, 2025 | 51.42 | 51.42 | 50.66 | 50.79 | 50.79 | -0.80% | 5,535 |