Innergex Renewable Energy Inc. (INGXF)
OTCMKTS
· Delayed Price · Currency is USD
9.26
-0.48 (-4.89%)
May 19, 2025, 2:45 PM EDT
Innergex Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.75 | 9.26 | 8.75 | 9.26 | - | -4.89% | 346 |
| May 16, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.76% | 113 |
| May 15, 2025 | 9.60 | 9.66 | 9.60 | 9.66 | 9.66 | -0.13% | 1,670 |
| May 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 107 |
| May 13, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 5.01% | 165 |
| May 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -6.12% | 1,105 |
| May 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 8 |
| May 8, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 25 |
| May 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 111 |
| May 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 166 |
| May 5, 2025 | 9.79 | 9.81 | 9.78 | 9.81 | 9.81 | -0.10% | 2,015 |
| May 2, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | -0.30% | 845 |
| May 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 3,065 |
| Apr 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.79% | 126 |
| Apr 29, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.82% | 11,400 |
| Apr 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.05% | 54,454 |
| Apr 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | 56,042 |
| Apr 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% | 49,963 |
| Apr 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% | 449 |
| Apr 22, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.31% | 2,574 |
| Apr 21, 2025 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | 0.21% | 1,297 |
| Apr 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% | 7,604 |
| Apr 16, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% | 325 |
| Apr 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% | 195,439 |
| Apr 14, 2025 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 0.62% | 10,589 |
| Apr 11, 2025 | 9.71 | 9.71 | 9.64 | 9.69 | 9.69 | 0.73% | 4,534 |
| Apr 10, 2025 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 0.37% | 34,639 |
| Apr 9, 2025 | 9.49 | 9.59 | 9.49 | 9.59 | 9.59 | 1.40% | 4,409 |
| Apr 8, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.24% | 11,223 |
| Apr 7, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 20,882 |
| Apr 4, 2025 | 9.48 | 9.48 | 9.42 | 9.45 | 9.45 | -1.46% | 24,333 |
| Apr 3, 2025 | 9.61 | 9.61 | 9.59 | 9.59 | 9.59 | 1.80% | 2,125 |
| Apr 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% | 1,300 |
| Apr 1, 2025 | 9.41 | 9.44 | 9.41 | 9.44 | 9.44 | 0.32% | 7,770 |
| Mar 31, 2025 | 9.47 | 9.47 | 9.40 | 9.41 | 9.41 | -0.74% | 4,209 |
| Mar 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -0.03% | 1,730 |
| Mar 27, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -0.39% | 1,122 |
| Mar 26, 2025 | 9.52 | 9.52 | 9.51 | 9.52 | 9.46 | 0.74% | 7,035 |
| Mar 25, 2025 | 9.47 | 9.47 | 9.45 | 9.45 | 9.39 | 0.14% | 2,487 |
| Mar 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | - | 2,659 |
| Mar 21, 2025 | 9.53 | 9.53 | 9.43 | 9.44 | 9.37 | -0.25% | 436 |
| Mar 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - | 4 |
| Mar 19, 2025 | 9.45 | 9.46 | 9.45 | 9.46 | 9.40 | -0.15% | 365 |
| Mar 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | 0.16% | 1,626 |
| Mar 17, 2025 | 9.47 | 9.47 | 9.46 | 9.46 | 9.40 | 0.80% | 1,619 |
| Mar 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.32 | 0.37% | 486 |
| Mar 13, 2025 | 9.38 | 9.38 | 9.35 | 9.35 | 9.29 | -0.27% | 5,298 |
| Mar 12, 2025 | 9.34 | 9.38 | 9.34 | 9.38 | 9.31 | 0.64% | 5,217 |
| Mar 11, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.25 | -0.05% | 25 |
| Mar 10, 2025 | 9.39 | 9.39 | 9.32 | 9.32 | 9.26 | -0.75% | 405 |