Innergex Renewable Energy Inc. (TSX:INE)
Canada
· Delayed Price · Currency is CAD 13.57
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Innergex Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.57 | 13.60 | 13.55 | 13.57 | 13.57 | - | 571,412 |
| Mar 27, 2025 | 13.57 | 13.63 | 13.56 | 13.57 | 13.57 | -0.22% | 1,306,106 |
| Mar 26, 2025 | 13.53 | 13.61 | 13.53 | 13.60 | 13.60 | 0.37% | 1,310,111 |
| Mar 25, 2025 | 13.53 | 13.56 | 13.52 | 13.55 | 13.55 | 0.07% | 1,465,441 |
| Mar 24, 2025 | 13.53 | 13.56 | 13.52 | 13.54 | 13.54 | - | 1,267,000 |
| Mar 21, 2025 | 13.53 | 13.57 | 13.51 | 13.54 | 13.54 | 0.07% | 2,714,830 |
| Mar 20, 2025 | 13.57 | 13.60 | 13.51 | 13.53 | 13.53 | -0.22% | 575,012 |
| Mar 19, 2025 | 13.55 | 13.58 | 13.53 | 13.56 | 13.56 | - | 726,208 |
| Mar 18, 2025 | 13.51 | 13.57 | 13.51 | 13.56 | 13.56 | 0.15% | 603,712 |
| Mar 17, 2025 | 13.50 | 13.56 | 13.50 | 13.54 | 13.54 | 0.30% | 1,038,529 |
| Mar 14, 2025 | 13.48 | 13.55 | 13.48 | 13.50 | 13.50 | 0.07% | 874,200 |
| Mar 13, 2025 | 13.47 | 13.51 | 13.46 | 13.49 | 13.49 | 0.07% | 983,232 |
| Mar 12, 2025 | 13.46 | 13.49 | 13.45 | 13.48 | 13.48 | - | 1,336,600 |
| Mar 11, 2025 | 13.47 | 13.49 | 13.45 | 13.48 | 13.48 | 0.22% | 700,500 |
| Mar 10, 2025 | 13.46 | 13.50 | 13.44 | 13.45 | 13.45 | -0.22% | 1,108,600 |
| Mar 7, 2025 | 13.47 | 13.49 | 13.44 | 13.48 | 13.48 | 0.07% | 1,455,916 |
| Mar 6, 2025 | 13.46 | 13.48 | 13.45 | 13.47 | 13.47 | -0.15% | 1,710,642 |
| Mar 5, 2025 | 13.47 | 13.53 | 13.43 | 13.49 | 13.49 | 0.52% | 1,511,845 |
| Mar 4, 2025 | 13.46 | 13.50 | 13.42 | 13.42 | 13.42 | -0.30% | 2,204,000 |
| Mar 3, 2025 | 13.51 | 13.53 | 13.42 | 13.46 | 13.46 | -1.03% | 3,465,537 |
| Feb 28, 2025 | 13.46 | 13.60 | 13.46 | 13.60 | 13.60 | 1.04% | 5,873,700 |
| Feb 27, 2025 | 13.46 | 13.48 | 13.45 | 13.46 | 13.46 | - | 3,042,842 |
| Feb 26, 2025 | 13.45 | 13.49 | 13.43 | 13.46 | 13.46 | -0.15% | 5,685,100 |
| Feb 25, 2025 | 13.45 | 13.53 | 13.38 | 13.48 | 13.48 | 54.76% | 10,662,300 |
| Feb 24, 2025 | 8.95 | 9.03 | 8.63 | 8.71 | 8.71 | -2.68% | 784,948 |
| Feb 21, 2025 | 8.67 | 9.17 | 8.62 | 8.95 | 8.95 | 5.05% | 1,086,346 |
| Feb 20, 2025 | 7.98 | 8.60 | 7.98 | 8.52 | 8.52 | 10.65% | 1,661,111 |
| Feb 19, 2025 | 7.49 | 7.72 | 7.44 | 7.70 | 7.70 | 3.22% | 686,211 |
| Feb 18, 2025 | 7.50 | 7.54 | 7.36 | 7.46 | 7.46 | 0.13% | 639,000 |
| Feb 14, 2025 | 7.38 | 7.51 | 7.35 | 7.45 | 7.45 | 1.64% | 474,400 |
| Feb 13, 2025 | 7.42 | 7.61 | 7.31 | 7.33 | 7.33 | -0.41% | 325,763 |
| Feb 12, 2025 | 7.00 | 7.40 | 7.00 | 7.36 | 7.36 | 4.40% | 798,700 |
| Feb 11, 2025 | 7.07 | 7.11 | 6.98 | 7.05 | 7.05 | -0.98% | 754,800 |
| Feb 10, 2025 | 7.15 | 7.18 | 7.06 | 7.12 | 7.12 | 0.56% | 230,895 |
| Feb 7, 2025 | 7.21 | 7.35 | 7.01 | 7.08 | 7.08 | -1.80% | 905,500 |
| Feb 6, 2025 | 7.22 | 7.28 | 7.13 | 7.21 | 7.21 | -0.28% | 465,000 |
| Feb 5, 2025 | 7.12 | 7.33 | 7.00 | 7.23 | 7.23 | 2.41% | 592,133 |
| Feb 4, 2025 | 7.06 | 7.25 | 7.02 | 7.06 | 7.06 | 0.43% | 455,902 |
| Feb 3, 2025 | 7.02 | 7.34 | 7.02 | 7.03 | 7.03 | -3.43% | 783,743 |
| Jan 31, 2025 | 7.15 | 7.49 | 7.15 | 7.28 | 7.28 | 1.96% | 541,600 |
| Jan 30, 2025 | 7.19 | 7.28 | 7.09 | 7.14 | 7.14 | -0.14% | 762,700 |
| Jan 29, 2025 | 7.50 | 7.50 | 7.05 | 7.15 | 7.15 | -4.28% | 1,250,700 |
| Jan 28, 2025 | 7.66 | 7.73 | 7.33 | 7.47 | 7.47 | -1.58% | 754,648 |
| Jan 27, 2025 | 7.52 | 7.71 | 7.35 | 7.59 | 7.59 | -0.26% | 882,546 |
| Jan 24, 2025 | 7.58 | 7.80 | 7.58 | 7.61 | 7.61 | 0.13% | 612,240 |
| Jan 23, 2025 | 7.43 | 7.72 | 7.40 | 7.60 | 7.60 | 1.74% | 557,100 |
| Jan 22, 2025 | 7.76 | 7.76 | 7.42 | 7.47 | 7.47 | -4.60% | 883,500 |
| Jan 21, 2025 | 8.19 | 8.19 | 7.77 | 7.83 | 7.83 | -4.28% | 678,710 |
| Jan 20, 2025 | 8.20 | 8.24 | 8.14 | 8.18 | 8.18 | -0.24% | 144,400 |
| Jan 17, 2025 | 8.12 | 8.31 | 8.10 | 8.20 | 8.20 | 1.74% | 732,847 |