Ninepoint Energy Income Fund (NEO:NRGI)
Canada · Delayed Price · Currency is CAD 18.22
+0.09 (0.50%)
Oct 1, 2025, 3:29 PM EDT
NEO:NRGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.10 | 18.16 | 18.07 | 18.13 | 18.13 | -1.04% | 7,473 |
| Sep 29, 2025 | 18.39 | 18.39 | 18.31 | 18.32 | 18.32 | -1.51% | 2,633 |
| Sep 26, 2025 | 18.55 | 18.77 | 18.55 | 18.60 | 18.60 | 0.22% | 4,399 |
| Sep 25, 2025 | 18.59 | 18.59 | 18.55 | 18.56 | 18.56 | -0.11% | 1,317 |
| Sep 24, 2025 | 18.56 | 18.65 | 18.56 | 18.58 | 18.58 | 1.14% | 29,058 |
| Sep 23, 2025 | 18.42 | 18.56 | 18.37 | 18.37 | 18.37 | 0.71% | 31,982 |
| Sep 22, 2025 | 17.97 | 18.24 | 17.97 | 18.24 | 18.24 | 1.05% | 2,768 |
| Sep 19, 2025 | 18.05 | 18.05 | 18.01 | 18.05 | 18.05 | -0.93% | 1,509 |
| Sep 18, 2025 | 18.27 | 18.30 | 18.18 | 18.22 | 18.22 | -0.11% | 12,126 |
| Sep 17, 2025 | 18.27 | 18.27 | 18.22 | 18.24 | 18.24 | 0.16% | 12,922 |
| Sep 16, 2025 | 17.97 | 18.24 | 17.97 | 18.21 | 18.21 | 1.34% | 10,048 |
| Sep 15, 2025 | 17.98 | 17.99 | 17.93 | 17.97 | 17.97 | - | 7,448 |
| Sep 12, 2025 | 17.95 | 18.04 | 17.95 | 17.97 | 17.97 | 0.17% | 7,356 |
| Sep 11, 2025 | 17.87 | 17.94 | 17.87 | 17.94 | 17.94 | 0.06% | 2,683 |
| Sep 10, 2025 | 17.72 | 17.93 | 17.72 | 17.93 | 17.93 | 0.84% | 4,898 |
| Sep 9, 2025 | 17.63 | 17.82 | 17.63 | 17.78 | 17.78 | 0.97% | 12,140 |
| Sep 8, 2025 | 17.67 | 17.67 | 17.54 | 17.61 | 17.61 | -0.23% | 4,936 |
| 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 | 17.86 | -0.44% | 7,333 |
| Aug 28, 2025 | 18.04 | 18.07 | 18.04 | 18.05 | 17.84 | 0.50% | 2,506 |
| Aug 27, 2025 | 17.97 | 17.97 | 17.95 | 17.96 | 17.75 | 0.79% | 3,804 |
| Aug 26, 2025 | 17.83 | 17.83 | 17.82 | 17.82 | 17.61 | -0.72% | 2,852 |
| Aug 25, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.74 | -0.28% | 4,612 |
| Aug 22, 2025 | 17.90 | 18.00 | 17.89 | 18.00 | 17.79 | 1.98% | 7,338 |
| Aug 21, 2025 | 17.62 | 17.65 | 17.62 | 17.65 | 17.44 | 0.57% | 4,649 |
| Aug 20, 2025 | 17.58 | 17.59 | 17.47 | 17.55 | 17.35 | 0.06% | 6,304 |
| Aug 19, 2025 | 17.65 | 17.65 | 17.49 | 17.54 | 17.34 | -0.23% | 6,073 |
| Aug 18, 2025 | 17.54 | 17.66 | 17.54 | 17.58 | 17.38 | -0.90% | 7,771 |
| Aug 15, 2025 | 17.68 | 17.74 | 17.68 | 17.74 | 17.53 | -0.22% | 34,820 |
| Aug 14, 2025 | 17.60 | 17.78 | 17.60 | 17.78 | 17.57 | 0.79% | 6,390 |
| Aug 13, 2025 | 17.58 | 17.68 | 17.56 | 17.64 | 17.43 | -0.11% | 22,090 |
| Aug 12, 2025 | 17.51 | 17.66 | 17.51 | 17.66 | 17.45 | 0.86% | 2,573 |
| Aug 11, 2025 | 17.51 | 17.52 | 17.47 | 17.51 | 17.31 | -0.51% | 33,052 |
| Aug 8, 2025 | 17.55 | 17.60 | 17.53 | 17.60 | 17.40 | 0.40% | 2,904 |
| Aug 7, 2025 | 17.70 | 17.70 | 17.53 | 17.53 | 17.33 | -0.17% | 7,645 |
| Aug 6, 2025 | 17.84 | 17.84 | 17.56 | 17.56 | 17.36 | - | 1,795 |
| Aug 5, 2025 | 17.60 | 17.69 | 17.56 | 17.56 | 17.36 | -0.23% | 10,310 |
| Aug 1, 2025 | 17.84 | 17.84 | 17.59 | 17.60 | 17.40 | -2.00% | 1,128 |
| Jul 31, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.75 | -2.02% | 2,935 |
| Jul 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | 473 |
| Jul 29, 2025 | 18.24 | 18.33 | 18.24 | 18.33 | 18.01 | 0.71% | 4,035 |
| Jul 28, 2025 | 18.03 | 18.20 | 18.03 | 18.20 | 17.88 | 1.11% | 2,864 |
| Jul 25, 2025 | 18.02 | 18.03 | 18.00 | 18.00 | 17.69 | -0.44% | 9,605 |
| Jul 24, 2025 | 17.84 | 18.08 | 17.84 | 18.08 | 17.76 | 1.35% | 7,439 |
| Jul 23, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.53 | 0.85% | 6,498 |
| Jul 22, 2025 | 17.50 | 17.69 | 17.50 | 17.69 | 17.38 | 0.91% | 7,098 |
| Jul 21, 2025 | 17.78 | 17.81 | 17.53 | 17.53 | 17.22 | -1.41% | 3,355 |