Ninepoint Energy Income Fund (NEO:NRGI)
Canada
· Delayed Price · Currency is CAD 15.83
+0.17 (1.09%)
May 2, 2025, 3:13 PM EDT
NEO:NRGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.62 | 15.83 | 15.62 | 15.83 | 15.83 | 1.09% | 1,318 |
| May 1, 2025 | 15.75 | 15.81 | 15.58 | 15.66 | 15.66 | 2.22% | 8,733 |
| Apr 30, 2025 | 15.67 | 15.67 | 15.31 | 15.32 | 15.32 | -4.07% | 11,644 |
| Apr 29, 2025 | 16.04 | 16.04 | 15.97 | 15.97 | 15.97 | -1.05% | 5,318 |
| Apr 28, 2025 | 16.01 | 16.14 | 16.00 | 16.14 | 16.14 | 0.37% | 7,719 |
| Apr 25, 2025 | 16.07 | 16.10 | 16.02 | 16.08 | 16.08 | 0.06% | 3,949 |
| Apr 24, 2025 | 15.87 | 16.09 | 15.87 | 16.07 | 16.07 | 1.45% | 2,663 |
| Apr 23, 2025 | 16.24 | 16.31 | 15.84 | 15.84 | 15.84 | -1.31% | 7,122 |
| Apr 22, 2025 | 15.78 | 16.06 | 15.78 | 16.05 | 16.05 | 2.82% | 16,878 |
| Apr 21, 2025 | 15.79 | 15.85 | 15.61 | 15.61 | 15.61 | -2.92% | 3,995 |
| Apr 17, 2025 | 16.00 | 16.10 | 15.99 | 16.08 | 16.08 | 2.75% | 8,831 |
| Apr 16, 2025 | 15.44 | 15.68 | 15.44 | 15.65 | 15.65 | 3.16% | 7,766 |
| Apr 15, 2025 | 15.44 | 15.44 | 15.13 | 15.17 | 15.17 | -0.20% | 17,786 |
| Apr 14, 2025 | 15.65 | 15.65 | 14.97 | 15.20 | 15.20 | 0.60% | 32,392 |
| Apr 11, 2025 | 14.61 | 15.11 | 14.61 | 15.11 | 15.11 | 4.21% | 6,137 |
| Apr 10, 2025 | 14.78 | 14.81 | 14.50 | 14.50 | 14.50 | -8.23% | 9,341 |
| Apr 9, 2025 | 13.65 | 15.94 | 13.65 | 15.80 | 15.80 | 11.58% | 42,041 |
| Apr 8, 2025 | 15.08 | 15.17 | 14.00 | 14.16 | 14.16 | -4.71% | 22,632 |
| Apr 7, 2025 | 14.30 | 15.21 | 14.25 | 14.86 | 14.86 | -0.87% | 24,705 |
| Apr 4, 2025 | 15.81 | 15.87 | 14.91 | 14.99 | 14.99 | -10.51% | 86,454 |
| Apr 3, 2025 | 17.19 | 17.41 | 16.75 | 16.75 | 16.75 | -8.32% | 31,834 |
| Apr 2, 2025 | 18.03 | 18.28 | 18.03 | 18.27 | 18.27 | 1.44% | 4,040 |
| Apr 1, 2025 | 18.01 | 18.01 | 17.99 | 18.01 | 18.01 | -0.55% | 12,284 |
| Mar 31, 2025 | 17.79 | 18.16 | 17.79 | 18.11 | 18.11 | 0.28% | 11,458 |
| Mar 28, 2025 | 18.12 | 18.17 | 18.00 | 18.06 | 18.06 | -0.88% | 10,440 |
| Mar 27, 2025 | 18.28 | 18.38 | 18.20 | 18.22 | 18.22 | -1.25% | 11,922 |
| Mar 26, 2025 | 18.41 | 18.63 | 18.41 | 18.45 | 18.45 | 0.27% | 2,310 |
| Mar 25, 2025 | 18.45 | 18.60 | 18.40 | 18.40 | 18.40 | 0.88% | 11,894 |
| Mar 24, 2025 | 17.97 | 18.35 | 17.97 | 18.24 | 18.24 | 0.88% | 12,617 |
| Mar 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.97 | 0.11% | - |
| Mar 20, 2025 | 18.03 | 18.08 | 18.02 | 18.06 | 18.06 | 0.22% | 5,552 |
| Mar 19, 2025 | 17.88 | 18.02 | 17.88 | 18.02 | 18.02 | 2.80% | 7,264 |
| Mar 18, 2025 | 17.60 | 17.68 | 17.41 | 17.53 | 17.53 | -0.11% | 9,519 |
| Mar 17, 2025 | 17.38 | 17.55 | 17.38 | 17.55 | 17.55 | 2.03% | 7,298 |
| Mar 14, 2025 | 16.92 | 17.21 | 16.92 | 17.20 | 17.20 | 2.69% | 14,477 |
| Mar 13, 2025 | 17.10 | 17.10 | 16.69 | 16.75 | 16.75 | -2.05% | 7,845 |
| Mar 12, 2025 | 16.65 | 17.14 | 16.65 | 17.10 | 17.10 | 3.14% | 5,744 |
| Mar 11, 2025 | 16.53 | 16.58 | 16.40 | 16.58 | 16.58 | 1.97% | 9,212 |
| Mar 10, 2025 | 16.55 | 16.55 | 16.18 | 16.26 | 16.26 | -1.87% | 7,046 |
| Mar 7, 2025 | 16.68 | 16.68 | 16.46 | 16.57 | 16.57 | 2.09% | 9,659 |
| Mar 6, 2025 | 16.25 | 16.26 | 16.03 | 16.23 | 16.23 | -0.37% | 26,753 |
| Mar 5, 2025 | 16.41 | 16.41 | 15.93 | 16.29 | 16.29 | -0.97% | 30,612 |
| Mar 4, 2025 | 16.49 | 16.62 | 16.05 | 16.45 | 16.45 | -1.08% | 28,382 |
| Mar 3, 2025 | 18.06 | 18.06 | 16.63 | 16.63 | 16.63 | -6.57% | 8,140 |
| Feb 28, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | -0.45% | 6,569 |
| Feb 27, 2025 | 17.84 | 18.10 | 17.84 | 17.88 | 17.77 | 0.90% | 11,508 |
| Feb 26, 2025 | 17.75 | 17.83 | 17.68 | 17.72 | 17.61 | -0.17% | 8,642 |
| Feb 25, 2025 | 18.10 | 18.10 | 17.75 | 17.75 | 17.64 | -3.90% | 11,099 |
| Feb 24, 2025 | 18.45 | 18.50 | 18.39 | 18.47 | 18.36 | -0.16% | 5,872 |
| Feb 21, 2025 | 18.86 | 18.86 | 18.50 | 18.50 | 18.39 | -2.68% | 10,499 |