Ninepoint Energy Income Fund (TSX:NRGI)
Canada · Delayed Price · Currency is CAD 22.13
-0.11 (-0.47%)
At close: Jun 26, 2026
TSX:NRGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.21 | 22.25 | 22.10 | 22.13 | 22.13 | -0.47% | 4,995 |
| Jun 25, 2026 | 22.10 | 22.31 | 22.10 | 22.24 | 22.24 | 0.70% | 15,562 |
| Jun 24, 2026 | 22.25 | 22.26 | 21.96 | 22.08 | 22.08 | -2.13% | 9,751 |
| Jun 23, 2026 | 22.38 | 22.57 | 22.38 | 22.56 | 22.56 | 0.49% | 2,479 |
| Jun 22, 2026 | 22.43 | 22.45 | 22.20 | 22.45 | 22.45 | 1.31% | 14,715 |
| Jun 19, 2026 | 22.25 | 22.46 | 22.16 | 22.16 | 22.16 | 0.36% | 8,972 |
| Jun 18, 2026 | 22.37 | 22.37 | 21.89 | 22.08 | 22.08 | -1.16% | 10,838 |
| Jun 17, 2026 | 22.67 | 22.67 | 22.34 | 22.34 | 22.34 | -0.31% | 17,476 |
| Jun 16, 2026 | 22.32 | 22.52 | 22.32 | 22.41 | 22.41 | -0.93% | 16,093 |
| Jun 15, 2026 | 22.64 | 22.67 | 22.32 | 22.62 | 22.62 | -1.74% | 18,583 |
| Jun 12, 2026 | 22.89 | 23.20 | 22.89 | 23.02 | 23.02 | -0.13% | 7,579 |
| Jun 11, 2026 | 23.30 | 23.38 | 22.88 | 23.05 | 23.05 | -0.47% | 5,711 |
| Jun 10, 2026 | 23.00 | 23.25 | 23.00 | 23.16 | 23.16 | 2.34% | 13,207 |
| Jun 9, 2026 | 23.00 | 23.00 | 22.50 | 22.63 | 22.63 | -2.25% | 7,747 |
| Jun 8, 2026 | 22.99 | 23.27 | 22.99 | 23.15 | 23.15 | 1.40% | 7,826 |
| Jun 5, 2026 | 23.58 | 23.58 | 22.83 | 22.83 | 22.83 | -2.60% | 18,367 |
| Jun 4, 2026 | 23.34 | 23.50 | 23.16 | 23.44 | 23.44 | 0.17% | 5,544 |
| Jun 3, 2026 | 23.29 | 23.59 | 23.29 | 23.40 | 23.40 | 1.04% | 17,082 |
| Jun 2, 2026 | 23.00 | 23.19 | 22.90 | 23.16 | 23.16 | 0.74% | 10,112 |
| Jun 1, 2026 | 22.67 | 23.18 | 22.67 | 22.99 | 22.99 | 2.45% | 8,302 |
| May 29, 2026 | 22.63 | 22.63 | 22.30 | 22.44 | 22.44 | -0.79% | 18,100 |
| May 28, 2026 | 22.95 | 23.06 | 22.81 | 22.84 | 22.62 | 0.26% | 15,345 |
| May 27, 2026 | 23.00 | 23.04 | 22.70 | 22.78 | 22.56 | -1.79% | 14,170 |
| May 26, 2026 | 23.66 | 23.71 | 23.18 | 23.20 | 22.97 | -2.58% | 29,259 |
| May 25, 2026 | 23.77 | 23.84 | 23.56 | 23.81 | 23.58 | -0.25% | 19,223 |
| May 22, 2026 | 23.90 | 23.93 | 23.77 | 23.87 | 23.64 | 1.02% | 8,600 |
| May 21, 2026 | 24.16 | 24.20 | 23.63 | 23.63 | 23.40 | -1.62% | 17,110 |
| May 20, 2026 | 24.47 | 24.61 | 23.94 | 24.02 | 23.79 | -1.92% | 34,333 |
| May 19, 2026 | 24.50 | 24.64 | 24.20 | 24.49 | 24.25 | 1.62% | 106,992 |
| May 15, 2026 | 23.69 | 24.10 | 23.69 | 24.10 | 23.87 | 1.99% | 16,295 |
| May 14, 2026 | 23.55 | 23.63 | 23.51 | 23.63 | 23.40 | 1.42% | 35,411 |
| May 13, 2026 | 23.64 | 23.64 | 23.29 | 23.30 | 23.07 | -1.44% | 21,298 |
| May 12, 2026 | 23.45 | 23.64 | 23.45 | 23.64 | 23.41 | 0.85% | 7,153 |
| May 11, 2026 | 23.25 | 23.47 | 23.25 | 23.44 | 23.21 | 1.25% | 18,088 |
| May 8, 2026 | 23.26 | 23.30 | 23.15 | 23.15 | 22.92 | -0.43% | 14,405 |
| May 7, 2026 | 23.18 | 23.25 | 22.60 | 23.25 | 23.02 | 0.30% | 43,764 |
| May 6, 2026 | 23.32 | 23.32 | 23.11 | 23.18 | 22.95 | -3.01% | 11,453 |
| May 5, 2026 | 23.80 | 23.94 | 23.60 | 23.90 | 23.67 | 0.17% | 2,596 |
| May 4, 2026 | 23.65 | 23.90 | 23.65 | 23.86 | 23.63 | 1.53% | 14,150 |
| May 1, 2026 | 23.44 | 23.50 | 23.05 | 23.50 | 23.27 | 0.43% | 12,629 |
| Apr 30, 2026 | 23.26 | 23.40 | 23.17 | 23.40 | 23.17 | 0.10% | 13,040 |
| Apr 29, 2026 | 23.30 | 23.63 | 23.17 | 23.60 | 23.15 | 2.48% | 12,351 |
| Apr 28, 2026 | 23.01 | 23.11 | 22.87 | 23.03 | 22.59 | 1.45% | 29,650 |
| Apr 27, 2026 | 22.71 | 22.79 | 22.58 | 22.70 | 22.27 | 1.43% | 10,398 |
| Apr 24, 2026 | 22.30 | 22.44 | 22.30 | 22.38 | 21.95 | -0.80% | 4,574 |
| Apr 23, 2026 | 22.12 | 22.56 | 22.12 | 22.56 | 22.13 | 1.48% | 21,564 |
| Apr 22, 2026 | 21.86 | 22.23 | 21.86 | 22.23 | 21.81 | 1.69% | 6,088 |
| Apr 21, 2026 | 21.65 | 21.89 | 21.65 | 21.86 | 21.44 | 0.88% | 21,056 |
| Apr 20, 2026 | 21.42 | 21.76 | 21.42 | 21.67 | 21.26 | 1.21% | 40,996 |
| Apr 17, 2026 | 21.64 | 21.64 | 21.07 | 21.41 | 21.00 | -2.42% | 79,740 |