Ninepoint Energy Income Fund (NEO:NRGI)
Canada · Delayed Price · Currency is CAD 17.65
-0.23 (-1.29%)
Sep 5, 2025, 3:15 PM EDT
NEO:NRGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.76 | 17.76 | 17.65 | 17.65 | 17.65 | -1.29% | 3,076 |
| Sep 4, 2025 | 17.76 | 17.88 | 17.76 | 17.88 | 17.88 | 0.34% | 7,294 |
| Sep 3, 2025 | 17.87 | 17.87 | 17.82 | 17.82 | 17.82 | -0.78% | 1,966 |
| Sep 2, 2025 | 17.88 | 17.96 | 17.88 | 17.96 | 17.96 | -0.06% | 2,219 |
| Aug 29, 2025 | 18.03 | 18.06 | 17.96 | 17.97 | 17.97 | -0.44% | 7,333 |
| Aug 28, 2025 | 18.04 | 18.07 | 18.04 | 18.05 | 18.05 | 0.50% | 2,506 |
| Aug 27, 2025 | 17.97 | 17.97 | 17.95 | 17.96 | 17.96 | 0.79% | 3,804 |
| Aug 26, 2025 | 17.83 | 17.83 | 17.82 | 17.82 | 17.82 | -0.72% | 2,852 |
| Aug 25, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.95 | -0.28% | 4,612 |
| Aug 22, 2025 | 17.90 | 18.00 | 17.89 | 18.00 | 18.00 | 1.98% | 7,338 |
| Aug 21, 2025 | 17.62 | 17.65 | 17.62 | 17.65 | 17.65 | 0.57% | 4,649 |
| Aug 20, 2025 | 17.58 | 17.59 | 17.47 | 17.55 | 17.55 | 0.06% | 6,304 |
| Aug 19, 2025 | 17.65 | 17.65 | 17.49 | 17.54 | 17.54 | -0.23% | 6,073 |
| Aug 18, 2025 | 17.54 | 17.66 | 17.54 | 17.58 | 17.58 | -0.90% | 7,771 |
| Aug 15, 2025 | 17.68 | 17.74 | 17.68 | 17.74 | 17.74 | -0.22% | 34,820 |
| Aug 14, 2025 | 17.60 | 17.78 | 17.60 | 17.78 | 17.78 | 0.79% | 6,390 |
| Aug 13, 2025 | 17.58 | 17.68 | 17.56 | 17.64 | 17.64 | -0.11% | 22,090 |
| Aug 12, 2025 | 17.51 | 17.66 | 17.51 | 17.66 | 17.66 | 0.86% | 2,573 |
| Aug 11, 2025 | 17.51 | 17.52 | 17.47 | 17.51 | 17.51 | -0.51% | 33,052 |
| Aug 8, 2025 | 17.55 | 17.60 | 17.53 | 17.60 | 17.60 | 0.40% | 2,904 |
| Aug 7, 2025 | 17.70 | 17.70 | 17.53 | 17.53 | 17.53 | -0.17% | 7,645 |
| Aug 6, 2025 | 17.84 | 17.84 | 17.56 | 17.56 | 17.56 | - | 1,795 |
| Aug 5, 2025 | 17.60 | 17.69 | 17.56 | 17.56 | 17.56 | -0.23% | 10,310 |
| Aug 1, 2025 | 17.84 | 17.84 | 17.59 | 17.60 | 17.60 | -2.00% | 1,128 |
| Jul 31, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.96 | -2.02% | 2,935 |
| Jul 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | 473 |
| Jul 29, 2025 | 18.24 | 18.33 | 18.24 | 18.33 | 18.33 | 0.71% | 4,035 |
| Jul 28, 2025 | 18.03 | 18.20 | 18.03 | 18.20 | 18.20 | 1.11% | 2,864 |
| Jul 25, 2025 | 18.02 | 18.03 | 18.00 | 18.00 | 18.00 | -0.44% | 9,605 |
| Jul 24, 2025 | 17.84 | 18.08 | 17.84 | 18.08 | 18.08 | 1.35% | 7,439 |
| Jul 23, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.84 | 0.85% | 6,498 |
| Jul 22, 2025 | 17.50 | 17.69 | 17.50 | 17.69 | 17.69 | 0.91% | 7,098 |
| Jul 21, 2025 | 17.78 | 17.81 | 17.53 | 17.53 | 17.53 | -1.41% | 3,355 |
| Jul 18, 2025 | 17.84 | 17.84 | 17.71 | 17.78 | 17.78 | 0.91% | 3,394 |
| Jul 17, 2025 | 17.41 | 17.64 | 17.41 | 17.62 | 17.62 | 0.74% | 3,022 |
| Jul 16, 2025 | 17.40 | 17.54 | 17.40 | 17.49 | 17.49 | -0.68% | 2,769 |
| Jul 15, 2025 | 17.79 | 17.79 | 17.61 | 17.61 | 17.61 | -0.51% | 796 |
| Jul 14, 2025 | 17.85 | 17.85 | 17.57 | 17.70 | 17.70 | -0.34% | 2,502 |
| Jul 11, 2025 | 17.76 | 17.76 | 17.71 | 17.76 | 17.76 | 0.97% | 4,886 |
| Jul 10, 2025 | 17.51 | 17.60 | 17.48 | 17.59 | 17.59 | -0.28% | 85,927 |
| Jul 9, 2025 | 17.65 | 17.70 | 17.60 | 17.64 | 17.64 | -0.28% | 5,388 |
| Jul 8, 2025 | 17.34 | 17.78 | 17.34 | 17.69 | 17.69 | 2.43% | 10,856 |
| Jul 7, 2025 | 17.35 | 17.43 | 17.19 | 17.27 | 17.27 | -0.40% | 13,879 |
| Jul 4, 2025 | 17.37 | 17.38 | 17.34 | 17.34 | 17.34 | -0.06% | 9,001 |
| Jul 3, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -0.97% | 2,631 |
| Jul 2, 2025 | 17.51 | 17.52 | 17.32 | 17.52 | 17.52 | 1.21% | 9,258 |
| Jun 30, 2025 | 17.33 | 17.35 | 17.27 | 17.31 | 17.31 | -0.46% | 8,248 |
| Jun 27, 2025 | 17.44 | 17.44 | 17.38 | 17.39 | 17.39 | 0.12% | 7,677 |
| Jun 26, 2025 | 17.45 | 17.45 | 17.33 | 17.37 | 17.37 | 0.29% | 6,229 |
| Jun 25, 2025 | 17.47 | 17.47 | 17.32 | 17.32 | 17.32 | -0.69% | 6,181 |