Ninepoint Energy Fund (NEO:NNRG)
Canada
· Delayed Price · Currency is CAD 50.45
+1.14 (2.31%)
May 13, 2025, 4:00 PM EDT
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 49.90 | 50.66 | 49.90 | 50.45 | - | 2.31% | 6,432 |
| May 12, 2025 | 49.20 | 49.60 | 49.18 | 49.31 | - | 1.69% | 15,712 |
| May 9, 2025 | 47.97 | 48.49 | 47.75 | 48.49 | - | 2.15% | 61,826 |
| May 8, 2025 | 46.89 | 47.55 | 46.89 | 47.47 | - | 1.76% | 9,042 |
| May 7, 2025 | 46.00 | 46.65 | 46.00 | 46.65 | - | 1.48% | 3,128 |
| May 6, 2025 | 45.89 | 46.15 | 45.80 | 45.97 | - | 1.32% | 6,834 |
| May 5, 2025 | 45.30 | 45.77 | 45.30 | 45.37 | - | -1.24% | 19,557 |
| May 2, 2025 | 45.45 | 46.16 | 45.45 | 45.94 | - | 1.84% | 17,019 |
| May 1, 2025 | 45.00 | 45.87 | 45.00 | 45.11 | - | 0.24% | 17,744 |
| Apr 30, 2025 | 45.61 | 45.61 | 44.87 | 45.00 | - | -2.51% | 5,418 |
| Apr 29, 2025 | 46.14 | 46.54 | 46.00 | 46.16 | - | -1.41% | 5,595 |
| Apr 28, 2025 | 46.32 | 46.90 | 46.32 | 46.82 | - | 0.43% | 17,713 |
| Apr 25, 2025 | 46.07 | 46.75 | 46.07 | 46.62 | - | 0.13% | 40,205 |
| Apr 24, 2025 | 46.45 | 46.90 | 46.45 | 46.56 | - | 0.24% | 4,134 |
| Apr 23, 2025 | 46.60 | 47.19 | 46.09 | 46.45 | - | - | 8,034 |
| Apr 22, 2025 | 46.36 | 46.85 | 46.36 | 46.45 | - | 1.22% | 20,760 |
| Apr 21, 2025 | 46.29 | 46.39 | 45.89 | 45.89 | - | -3.33% | 13,215 |
| 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 |