Skip to main content
Innergex Renewable Energy Inc. (TSX: INE)
Canada flag Canada · Delayed Price · Currency is CAD
8.26
+0.17 (2.10%)
Dec 20, 2024, 4:00 PM EST

Innergex Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.088.318.018.268.262.10%567,089
Dec 19, 20248.268.388.098.098.09-1.94%479,800
Dec 18, 20248.358.548.258.258.25-1.43%596,801
Dec 17, 20248.288.398.158.378.370.36%675,200
Dec 16, 20248.398.518.328.348.34-0.83%547,550
Dec 13, 20248.558.558.288.418.41-1.41%324,004
Dec 12, 20248.698.798.528.538.53-2.40%679,800
Dec 11, 20248.998.998.618.748.74-1.80%628,500
Dec 10, 20248.748.998.628.908.904.58%865,600
Dec 9, 20248.408.658.398.518.510.95%492,522
Dec 6, 20248.518.558.368.438.43-0.71%484,027
Dec 5, 20248.548.648.478.498.49-0.82%582,124
Dec 4, 20248.828.958.528.568.56-2.73%537,400
Dec 3, 20248.949.198.808.808.80-1.23%611,808
Dec 2, 20248.848.968.688.918.912.06%926,710
Nov 29, 20248.718.848.648.738.730.23%661,471
Nov 28, 20248.658.758.648.718.710.46%151,134
Nov 27, 20248.518.878.518.678.671.76%596,400
Nov 26, 20248.558.608.398.528.52-1.50%382,516
Nov 25, 20248.358.758.358.658.653.97%569,300
Nov 22, 20248.458.538.308.328.32-1.30%397,940
Nov 21, 20248.308.578.258.438.431.20%675,800
Nov 20, 20248.388.458.328.338.33-1.77%485,800
Nov 19, 20248.458.518.398.488.48-0.59%496,600
Nov 18, 20248.528.698.488.538.53-0.23%436,500
Nov 15, 20248.658.748.478.558.55-1.27%447,200
Nov 14, 20248.568.788.468.668.66-0.35%377,701
Nov 13, 20248.708.828.648.698.69-0.11%300,910
Nov 12, 20248.668.858.638.708.70-0.91%507,332
Nov 11, 20249.029.208.748.788.78-3.09%406,300
Nov 8, 20248.799.108.659.069.062.49%1,122,330
Nov 7, 20248.958.998.458.848.84-1.78%757,900
Nov 6, 20248.929.068.799.009.00-1.85%564,800
Nov 5, 20248.909.208.889.179.172.23%309,400
Nov 4, 20248.949.098.868.978.970.56%284,311
Nov 1, 20249.159.158.908.928.92-2.19%343,200
Oct 31, 20249.069.309.019.129.12-0.33%381,400
Oct 30, 20249.089.179.039.159.150.66%443,409
Oct 29, 20249.409.419.089.099.09-4.32%826,239
Oct 28, 20249.509.639.449.509.50-0.11%302,400
Oct 25, 20249.649.659.479.519.51-1.25%289,500
Oct 24, 20249.749.929.519.639.63-0.93%616,600
Oct 23, 20249.809.919.689.729.72-1.32%377,700
Oct 22, 20249.919.949.769.859.85-1.10%368,921
Oct 21, 20249.9110.199.879.969.96-328,344
Oct 18, 20249.829.969.749.969.960.81%764,400
Oct 17, 202410.0310.069.739.889.88-2.47%477,500
Oct 16, 20249.8110.139.7410.1310.134.22%447,204
Oct 15, 20249.489.829.419.729.722.21%526,131
Oct 11, 20249.529.649.509.519.510.11%770,300
Oct 10, 20249.569.599.369.509.50-1.25%595,902
Oct 9, 20249.719.779.609.629.62-1.54%259,331
Oct 8, 20249.909.919.699.779.77-1.21%446,006
Oct 7, 202410.1010.209.799.899.89-2.56%604,000
Oct 4, 202410.4210.4910.0710.1510.15-2.59%349,621
Oct 3, 202410.5110.5410.3010.4210.42-1.61%424,427
Oct 2, 202410.6010.7210.4210.5910.59-0.84%316,100
Oct 1, 202410.4410.6810.4410.6810.682.01%352,500
Sep 30, 202410.5010.6210.2910.4710.47-0.48%456,820
Sep 27, 202410.4910.6810.4910.5210.52-0.19%325,535
Sep 26, 202410.2410.5610.2410.5410.453.64%566,726
Sep 25, 202410.2110.2710.0810.1710.08-0.59%418,831
Sep 24, 202410.2110.3010.1810.2310.140.29%466,808
Sep 23, 202410.0210.3010.0010.2010.111.80%565,000
Sep 20, 20249.7510.039.7410.029.932.14%842,900
Sep 19, 20249.9410.009.769.819.73-0.30%378,109
Sep 18, 20249.7510.109.749.849.760.10%557,000
Sep 17, 20249.749.999.749.839.750.10%394,043
Sep 16, 20249.789.939.619.829.740.31%412,100
Sep 13, 20249.809.859.669.799.710.51%245,228
Sep 12, 20249.449.789.359.749.662.74%529,400
Sep 11, 20249.309.499.309.489.401.83%553,045
Sep 10, 20248.949.358.879.319.234.26%1,174,033
Sep 9, 20249.049.128.908.938.85-1.11%901,417
Sep 6, 20249.089.148.959.038.95-0.22%573,133
Sep 5, 20249.189.359.049.058.97-1.42%315,600
Sep 4, 20248.799.208.799.189.104.20%528,400
Sep 3, 20249.079.198.818.818.73-3.19%803,545
Aug 30, 20249.239.309.099.109.02-1.52%770,536
Aug 29, 20249.219.269.019.249.160.54%379,137
Aug 28, 20249.249.259.069.199.11-1.29%341,500
Aug 27, 20249.239.329.169.319.23-0.53%267,502
Aug 26, 20249.519.579.309.369.28-0.64%262,600
Aug 23, 20249.109.569.019.429.343.63%585,812
Aug 22, 20249.219.249.059.099.01-1.20%328,240
Aug 21, 20249.249.289.129.209.12-0.43%314,500
Aug 20, 20249.369.399.189.249.16-1.60%316,600
Aug 19, 20249.449.459.349.399.31-0.84%326,337
Aug 16, 20249.579.659.379.479.39-2.07%198,246
Aug 15, 20249.649.839.579.679.59-0.31%481,500
Aug 14, 20249.509.719.459.709.621.57%326,206
Aug 13, 20249.489.569.399.559.471.06%354,124
Aug 12, 20249.589.629.349.459.37-1.87%363,211
Aug 9, 20249.749.759.459.639.55-0.62%515,511
Aug 8, 20249.109.769.049.699.616.48%693,511
Aug 7, 20249.659.859.099.109.02-5.70%866,008
Aug 6, 20249.239.719.149.659.572.66%487,900
Aug 2, 20249.359.499.249.409.32-0.21%551,700
Aug 1, 20249.549.689.359.429.34-0.74%397,900
Jul 31, 20249.399.639.299.499.411.50%679,516