Innergex Renewable Energy Inc. (TSX:INE)
Canada
· Delayed Price · Currency is CAD 13.52
+0.01 (0.07%)
Apr 24, 2025, 4:00 PM EDT
Innergex Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.52 | 13.52 | 13.50 | 13.52 | 13.52 | - | 1,872,208 |
| Apr 23, 2025 | 13.52 | 13.56 | 13.49 | 13.52 | 13.52 | 0.07% | 509,135 |
| Apr 22, 2025 | 13.50 | 13.51 | 13.48 | 13.51 | 13.51 | 0.22% | 1,029,821 |
| Apr 21, 2025 | 13.49 | 13.52 | 13.46 | 13.48 | 13.48 | - | 774,500 |
| Apr 17, 2025 | 13.50 | 13.50 | 13.46 | 13.48 | 13.48 | - | 941,600 |
| Apr 16, 2025 | 13.51 | 13.51 | 13.47 | 13.48 | 13.48 | -0.15% | 1,111,009 |
| Apr 15, 2025 | 13.53 | 13.53 | 13.50 | 13.50 | 13.50 | -0.37% | 615,904 |
| Apr 14, 2025 | 13.50 | 13.55 | 13.47 | 13.55 | 13.55 | 0.52% | 712,500 |
| Apr 11, 2025 | 13.52 | 13.52 | 13.43 | 13.48 | 13.48 | - | 985,800 |
| Apr 10, 2025 | 13.48 | 13.52 | 13.47 | 13.48 | 13.48 | -0.30% | 758,500 |
| Apr 9, 2025 | 13.41 | 13.55 | 13.41 | 13.52 | 13.52 | 0.60% | 1,717,100 |
| Apr 8, 2025 | 13.46 | 13.50 | 13.40 | 13.44 | 13.44 | 0.07% | 2,674,715 |
| Apr 7, 2025 | 13.45 | 13.55 | 13.40 | 13.43 | 13.43 | -0.15% | 1,871,739 |
| Apr 4, 2025 | 13.47 | 13.49 | 13.40 | 13.45 | 13.45 | -0.52% | 1,377,800 |
| Apr 3, 2025 | 13.51 | 13.55 | 13.40 | 13.52 | 13.52 | - | 577,300 |
| Apr 2, 2025 | 13.52 | 13.55 | 13.50 | 13.52 | 13.52 | - | 461,314 |
| Apr 1, 2025 | 13.53 | 13.56 | 13.52 | 13.52 | 13.52 | -0.07% | 437,712 |
| Mar 31, 2025 | 13.57 | 13.58 | 13.51 | 13.53 | 13.53 | -0.29% | 805,127 |
| Mar 28, 2025 | 13.57 | 13.60 | 13.55 | 13.57 | 13.48 | - | 571,412 |
| Mar 27, 2025 | 13.57 | 13.63 | 13.56 | 13.57 | 13.48 | -0.22% | 1,306,106 |
| Mar 26, 2025 | 13.53 | 13.61 | 13.53 | 13.60 | 13.51 | 0.37% | 1,310,111 |
| Mar 25, 2025 | 13.53 | 13.56 | 13.52 | 13.55 | 13.46 | 0.07% | 1,465,441 |
| Mar 24, 2025 | 13.53 | 13.56 | 13.52 | 13.54 | 13.45 | - | 1,267,000 |
| Mar 21, 2025 | 13.53 | 13.57 | 13.51 | 13.54 | 13.45 | 0.07% | 2,714,830 |
| Mar 20, 2025 | 13.57 | 13.60 | 13.51 | 13.53 | 13.44 | -0.22% | 574,512 |
| Mar 19, 2025 | 13.55 | 13.58 | 13.53 | 13.56 | 13.47 | - | 726,208 |
| Mar 18, 2025 | 13.51 | 13.57 | 13.51 | 13.56 | 13.47 | 0.15% | 603,712 |
| Mar 17, 2025 | 13.50 | 13.56 | 13.50 | 13.54 | 13.45 | 0.30% | 1,038,529 |
| Mar 14, 2025 | 13.48 | 13.55 | 13.48 | 13.50 | 13.41 | 0.07% | 874,200 |
| Mar 13, 2025 | 13.47 | 13.51 | 13.46 | 13.49 | 13.40 | 0.07% | 983,232 |
| Mar 12, 2025 | 13.46 | 13.49 | 13.45 | 13.48 | 13.39 | - | 1,336,600 |
| Mar 11, 2025 | 13.47 | 13.49 | 13.45 | 13.48 | 13.39 | 0.22% | 700,500 |
| Mar 10, 2025 | 13.46 | 13.50 | 13.44 | 13.45 | 13.36 | -0.22% | 1,108,600 |
| Mar 7, 2025 | 13.47 | 13.49 | 13.44 | 13.48 | 13.39 | 0.07% | 1,455,916 |
| Mar 6, 2025 | 13.46 | 13.48 | 13.45 | 13.47 | 13.38 | -0.15% | 1,710,642 |
| Mar 5, 2025 | 13.47 | 13.53 | 13.43 | 13.49 | 13.40 | 0.52% | 1,511,845 |
| Mar 4, 2025 | 13.46 | 13.50 | 13.42 | 13.42 | 13.33 | -0.30% | 2,204,000 |
| Mar 3, 2025 | 13.51 | 13.53 | 13.42 | 13.46 | 13.37 | -1.03% | 3,465,537 |
| Feb 28, 2025 | 13.46 | 13.60 | 13.46 | 13.60 | 13.51 | 1.04% | 5,873,700 |
| Feb 27, 2025 | 13.46 | 13.48 | 13.45 | 13.46 | 13.37 | - | 3,042,842 |
| Feb 26, 2025 | 13.45 | 13.49 | 13.43 | 13.46 | 13.37 | -0.15% | 5,685,100 |
| Feb 25, 2025 | 13.45 | 13.53 | 13.38 | 13.48 | 13.39 | 54.76% | 10,662,300 |
| Feb 24, 2025 | 8.95 | 9.03 | 8.63 | 8.71 | 8.65 | -2.68% | 784,248 |
| Feb 21, 2025 | 8.67 | 9.17 | 8.62 | 8.95 | 8.89 | 5.05% | 1,086,346 |
| Feb 20, 2025 | 7.98 | 8.60 | 7.98 | 8.52 | 8.46 | 10.65% | 1,661,111 |
| Feb 19, 2025 | 7.49 | 7.72 | 7.44 | 7.70 | 7.65 | 3.22% | 686,211 |
| Feb 18, 2025 | 7.50 | 7.54 | 7.36 | 7.46 | 7.41 | 0.13% | 639,000 |
| Feb 14, 2025 | 7.38 | 7.51 | 7.35 | 7.45 | 7.40 | 1.64% | 474,400 |
| Feb 13, 2025 | 7.42 | 7.61 | 7.31 | 7.33 | 7.28 | -0.41% | 325,500 |
| Feb 12, 2025 | 7.00 | 7.40 | 7.00 | 7.36 | 7.31 | 4.40% | 798,700 |