Ninepoint Energy Income Fund (TSX:NRGI)
Canada · Delayed Price · Currency is CAD 23.28
-0.06 (-0.26%)
Sep 22, 2026, 3:59 PM EST
TSX:NRGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.33 | 23.43 | 23.25 | 23.28 | 23.28 | -0.26% | 14,099 |
| Sep 21, 2026 | 23.39 | 23.41 | 23.33 | 23.34 | 23.34 | -0.51% | 11,312 |
| Sep 18, 2026 | 23.53 | 23.53 | 23.46 | 23.46 | 23.46 | -0.30% | 3,741 |
| Sep 17, 2026 | 23.28 | 23.54 | 23.28 | 23.53 | 23.53 | 0.68% | 5,377 |
| Sep 16, 2026 | 23.49 | 23.49 | 23.33 | 23.37 | 23.37 | -0.68% | 26,227 |
| Sep 15, 2026 | 23.55 | 23.55 | 23.50 | 23.53 | 23.53 | 0.51% | 2,473 |
| Sep 14, 2026 | 23.52 | 23.52 | 23.41 | 23.41 | 23.41 | 0.34% | 5,173 |
| Sep 11, 2026 | 23.39 | 23.39 | 23.30 | 23.33 | 23.33 | -0.55% | 5,186 |
| Sep 10, 2026 | 23.63 | 23.63 | 23.45 | 23.46 | 23.46 | -0.72% | 19,512 |
| Sep 9, 2026 | 23.73 | 23.73 | 23.58 | 23.63 | 23.63 | 0.17% | 18,959 |
| Sep 8, 2026 | 23.65 | 23.65 | 23.57 | 23.59 | 23.59 | 0.51% | 9,663 |
| Sep 4, 2026 | 23.54 | 23.54 | 23.40 | 23.47 | 23.47 | -0.25% | 3,322 |
| Sep 3, 2026 | 23.62 | 23.62 | 23.53 | 23.53 | 23.53 | -0.04% | 4,924 |
| Sep 2, 2026 | 23.66 | 23.66 | 23.50 | 23.54 | 23.54 | -0.51% | 2,452 |
| Sep 1, 2026 | 23.68 | 23.68 | 23.54 | 23.66 | 23.66 | 0.55% | 2,290 |
| Aug 31, 2026 | 23.64 | 23.64 | 23.40 | 23.53 | 23.53 | 0.61% | 6,163 |
| Aug 28, 2026 | 23.70 | 23.73 | 23.59 | 23.61 | 23.39 | -0.46% | 5,669 |
| Aug 27, 2026 | 23.54 | 23.75 | 23.54 | 23.72 | 23.50 | -0.08% | 4,053 |
| Aug 26, 2026 | 23.50 | 23.78 | 23.49 | 23.74 | 23.52 | 0.81% | 2,300 |
| Aug 25, 2026 | 23.65 | 23.65 | 23.55 | 23.55 | 23.33 | -0.72% | 5,366 |
| Aug 24, 2026 | 23.73 | 23.73 | 23.64 | 23.72 | 23.50 | 0.08% | 6,411 |
| Aug 21, 2026 | 23.83 | 23.83 | 23.69 | 23.70 | 23.48 | -0.38% | 3,927 |
| Aug 20, 2026 | 23.68 | 23.94 | 23.68 | 23.79 | 23.57 | 0.81% | 12,914 |
| Aug 19, 2026 | 23.78 | 23.78 | 23.60 | 23.60 | 23.38 | -0.63% | 7,033 |
| Aug 18, 2026 | 23.68 | 23.77 | 23.68 | 23.75 | 23.53 | 0.34% | 2,949 |
| Aug 17, 2026 | 23.42 | 23.67 | 23.42 | 23.67 | 23.45 | 0.90% | 7,970 |
| Aug 14, 2026 | 23.37 | 23.47 | 23.37 | 23.46 | 23.24 | 0.56% | 1,678 |
| Aug 13, 2026 | 23.22 | 23.33 | 23.20 | 23.33 | 23.11 | -0.13% | 14,265 |
| Aug 12, 2026 | 23.44 | 23.44 | 23.34 | 23.36 | 23.14 | -0.17% | 16,598 |
| Aug 11, 2026 | 23.33 | 23.44 | 23.26 | 23.40 | 23.18 | -0.17% | 9,617 |
| Aug 10, 2026 | 22.91 | 23.44 | 22.91 | 23.44 | 23.22 | 2.58% | 33,460 |
| Aug 7, 2026 | 22.84 | 22.88 | 22.65 | 22.85 | 22.63 | -0.39% | 4,232 |
| Aug 6, 2026 | 22.69 | 22.94 | 22.69 | 22.94 | 22.72 | 1.06% | 5,075 |
| Aug 5, 2026 | 22.99 | 22.99 | 22.70 | 22.70 | 22.49 | -1.56% | 8,101 |
| Aug 4, 2026 | 22.98 | 23.12 | 22.98 | 23.06 | 22.84 | -1.79% | 8,818 |
| Jul 31, 2026 | 23.61 | 23.61 | 23.40 | 23.48 | 23.26 | 0.35% | 3,835 |
| Jul 30, 2026 | 23.49 | 23.62 | 23.45 | 23.62 | 23.18 | 0.51% | 4,025 |
| Jul 29, 2026 | 23.60 | 23.63 | 23.47 | 23.50 | 23.06 | 2.13% | 11,542 |
| Jul 28, 2026 | 23.32 | 23.32 | 22.95 | 23.01 | 22.58 | -0.99% | 8,160 |
| Jul 27, 2026 | 23.30 | 23.43 | 23.24 | 23.24 | 22.80 | -2.06% | 6,550 |
| Jul 24, 2026 | 23.93 | 23.96 | 23.69 | 23.73 | 23.29 | -0.52% | 5,182 |
| Jul 23, 2026 | 23.82 | 24.01 | 23.82 | 23.86 | 23.41 | 0.87% | 25,707 |
| Jul 22, 2026 | 23.47 | 23.81 | 23.47 | 23.65 | 23.21 | 1.24% | 15,258 |
| Jul 21, 2026 | 23.10 | 23.36 | 23.10 | 23.36 | 22.92 | 1.65% | 11,353 |
| Jul 20, 2026 | 22.61 | 23.07 | 22.61 | 22.98 | 22.55 | 0.22% | 9,187 |
| Jul 17, 2026 | 22.85 | 22.93 | 22.72 | 22.93 | 22.50 | 1.24% | 8,351 |
| Jul 16, 2026 | 22.77 | 22.80 | 22.65 | 22.65 | 22.23 | 0.07% | 6,635 |
| Jul 15, 2026 | 22.63 | 22.78 | 22.48 | 22.64 | 22.21 | -0.20% | 5,878 |
| Jul 14, 2026 | 22.90 | 22.90 | 22.58 | 22.68 | 22.25 | -1.05% | 6,244 |
| Jul 13, 2026 | 22.60 | 23.00 | 22.60 | 22.92 | 22.49 | 3.29% | 17,200 |