Ninepoint Energy Fund (TSX:NNRG.U)
Canada · Delayed Price · Currency is CAD · Price in USD 61.45
0.00 (0.00%)
At close: Sep 22, 2026
TSX:NNRG.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.35 | 61.45 | 61.35 | 61.45 | 61.45 | -2.44% | 1,175 |
| Sep 17, 2026 | 62.90 | 63.04 | 62.90 | 62.99 | 62.99 | -3.21% | 975 |
| Sep 15, 2026 | 65.00 | 65.08 | 65.00 | 65.08 | 65.08 | 0.96% | 961 |
| Sep 14, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.13% | 500 |
| Sep 11, 2026 | 63.43 | 63.74 | 63.43 | 63.74 | 63.74 | -0.79% | 1,600 |
| Sep 10, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.16% | 172 |
| Sep 9, 2026 | 64.51 | 64.51 | 64.33 | 64.35 | 64.35 | 0.86% | 784 |
| Sep 8, 2026 | 64.28 | 64.28 | 63.80 | 63.80 | 63.80 | 1.00% | 2,002 |
| Sep 4, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.10% | 100 |
| Sep 2, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.63% | 100 |
| Sep 1, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 1.29% | 560 |
| Aug 31, 2026 | 62.85 | 62.85 | 62.66 | 62.66 | 62.66 | 0.37% | 1,006 |
| Aug 28, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.11% | 1,000 |
| Aug 27, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 1.45% | 119 |
| Aug 25, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.21% | 132 |
| Aug 24, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -1.42% | 100 |
| Aug 21, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.38% | 100 |
| Aug 20, 2026 | 63.55 | 63.66 | 63.55 | 63.66 | 63.66 | 0.43% | 619 |
| Aug 19, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.71% | 1,060 |
| Aug 18, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.85% | 130 |
| Aug 17, 2026 | 62.49 | 62.49 | 62.41 | 62.41 | 62.41 | 1.43% | 200 |
| Aug 14, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 1.02% | 101 |
| Aug 12, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.33% | 106 |
| Aug 11, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.86% | 102 |
| Aug 10, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 3.86% | 101 |
| Aug 7, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.53% | 171 |
| Aug 6, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.57% | 104 |
| Aug 5, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.97% | 711 |
| Aug 4, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -2.31% | 100 |
| Jul 31, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.85% | 100 |
| Jul 30, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 1.10% | 100 |
| Jul 29, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 1.72% | 100 |
| Jul 28, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.67% | 365 |
| Jul 27, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -3.40% | 100 |
| Jul 24, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 3.36% | 100 |
| Jul 21, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 1.42% | 100 |
| Jul 14, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 1.28% | 100 |
| Jul 13, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 1.65% | 150 |
| Jul 10, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.71% | 1,023 |
| Jul 9, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -2.40% | 183 |
| Jul 8, 2026 | 56.28 | 57.07 | 56.28 | 57.07 | 57.07 | 5.08% | 1,600 |
| Jul 7, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.69% | 1,000 |
| Jul 6, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.85% | 100 |
| Jul 2, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.74% | 100 |
| Jun 30, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.42% | 100 |
| Jun 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.09% | 100 |
| Jun 26, 2026 | 54.33 | 54.45 | 54.31 | 54.45 | 54.45 | -0.33% | 4,000 |
| Jun 25, 2026 | 54.62 | 54.63 | 54.62 | 54.63 | 54.63 | 0.35% | 1,100 |
| Jun 24, 2026 | 54.43 | 54.44 | 54.43 | 54.44 | 54.44 | -3.30% | 803 |
| Jun 23, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.37% | 100 |