Skip to main content
logo
Ninepoint Energy Income Fund (NEO:NRGI)
Canada flag Canada · Delayed Price · Currency is CAD
17.78
+0.14 (0.79%)
Aug 14, 2025, 3:55 PM EDT

NEO:NRGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.6017.7817.6017.7817.780.79%6,390
Aug 13, 202517.5817.6817.5617.6417.64-0.11%22,090
Aug 12, 202517.5117.6617.5117.6617.660.86%2,573
Aug 11, 202517.5117.5217.4717.5117.51-0.51%33,052
Aug 8, 202517.5517.6017.5317.6017.600.40%2,904
Aug 7, 202517.7017.7017.5317.5317.53-0.17%7,645
Aug 6, 202517.8417.8417.5617.5617.56-1,795
Aug 5, 202517.6017.6917.5617.5617.56-0.23%10,310
Aug 1, 202517.8417.8417.5917.6017.60-2.00%1,128
Jul 31, 202518.0518.0517.9617.9617.96-2.02%2,935
Jul 30, 202518.3318.3318.3318.3318.33-473
Jul 29, 202518.2418.3318.2418.3318.330.71%4,035
Jul 28, 202518.0318.2018.0318.2018.201.11%2,864
Jul 25, 202518.0218.0318.0018.0018.00-0.44%9,605
Jul 24, 202517.8418.0817.8418.0818.081.35%7,439
Jul 23, 202517.6817.8417.6817.8417.840.85%6,498
Jul 22, 202517.5017.6917.5017.6917.690.91%7,098
Jul 21, 202517.7817.8117.5317.5317.53-1.41%3,355
Jul 18, 202517.8417.8417.7117.7817.780.91%3,394
Jul 17, 202517.4117.6417.4117.6217.620.74%3,022
Jul 16, 202517.4017.5417.4017.4917.49-0.68%2,769
Jul 15, 202517.7917.7917.6117.6117.61-0.51%796
Jul 14, 202517.8517.8517.5717.7017.70-0.34%2,502
Jul 11, 202517.7617.7617.7117.7617.760.97%4,886
Jul 10, 202517.5117.6017.4817.5917.59-0.28%85,927
Jul 9, 202517.6517.7017.6017.6417.64-0.28%5,388
Jul 8, 202517.3417.7817.3417.6917.692.43%10,856
Jul 7, 202517.3517.4317.1917.2717.27-0.40%13,879
Jul 4, 202517.3717.3817.3417.3417.34-0.06%9,001
Jul 3, 202517.5017.5017.3517.3517.35-0.97%2,631
Jul 2, 202517.5117.5217.3217.5217.521.21%9,258
Jun 30, 202517.3317.3517.2717.3117.31-0.46%8,248
Jun 27, 202517.4417.4417.3817.3917.390.12%7,677
Jun 26, 202517.4517.4517.3317.3717.370.29%6,229
Jun 25, 202517.4717.4717.3217.3217.32-0.69%6,181
Jun 24, 202517.4417.5317.4117.4417.33-1.13%11,975
Jun 23, 202518.1118.1117.6417.6417.53-2.22%12,210
Jun 20, 202518.0218.0418.0218.0417.930.17%3,138
Jun 19, 202518.1018.2318.0118.0117.90-0.22%3,895
Jun 18, 202518.1818.1818.0518.0517.94-1.15%5,998
Jun 17, 202518.2718.2718.2318.2618.141.00%3,754
Jun 16, 202518.1418.1417.9418.0817.97-4,992
Jun 13, 202518.2118.2117.9518.0817.971.92%8,120
Jun 12, 202517.7617.7817.6517.7417.63-0.11%3,744
Jun 11, 202517.4917.7617.4517.7617.652.48%13,507
Jun 10, 202517.3017.5217.3017.3317.220.06%18,392
Jun 9, 202517.1917.3217.1017.3217.211.41%9,126
Jun 6, 202517.0517.0817.0517.0816.971.36%2,531
Jun 5, 202516.8116.9616.8116.8516.740.06%5,161
Jun 4, 202517.1017.1016.8116.8416.73-1.52%2,623