Skip to main content
logo
Ninepoint Energy Income Fund (TSX:NRGI)
Canada flag Canada · Delayed Price · Currency is CAD
23.33
-0.03 (-0.13%)
At close: Aug 13, 2026

TSX:NRGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202623.2223.3323.2023.3323.33-0.13%14,265
Aug 12, 202623.4423.4423.3423.3623.36-0.17%16,598
Aug 11, 202623.3323.4423.2623.4023.40-0.17%9,617
Aug 10, 202622.9123.4422.9123.4423.442.58%33,460
Aug 7, 202622.8422.8822.6522.8522.85-0.39%4,232
Aug 6, 202622.6922.9422.6922.9422.941.06%5,075
Aug 5, 202622.9922.9922.7022.7022.70-1.56%8,101
Aug 4, 202622.9823.1222.9823.0623.06-1.79%8,818
Jul 31, 202623.6123.6123.4023.4823.480.35%3,835
Jul 30, 202623.4923.6223.4523.6223.400.51%4,025
Jul 29, 202623.6023.6323.4723.5023.282.13%11,542
Jul 28, 202623.3223.3222.9523.0122.79-0.99%8,160
Jul 27, 202623.3023.4323.2423.2423.02-2.06%6,550
Jul 24, 202623.9323.9623.6923.7323.51-0.52%5,182
Jul 23, 202623.8224.0123.8223.8623.630.87%25,707
Jul 22, 202623.4723.8123.4723.6523.431.24%15,258
Jul 21, 202623.1023.3623.1023.3623.141.65%11,353
Jul 20, 202622.6123.0722.6122.9822.760.22%9,187
Jul 17, 202622.8522.9322.7222.9322.711.24%8,351
Jul 16, 202622.7722.8022.6522.6522.440.07%6,635
Jul 15, 202622.6322.7822.4822.6422.42-0.20%5,878
Jul 14, 202622.9022.9022.5822.6822.47-1.05%6,244
Jul 13, 202622.6023.0022.6022.9222.703.29%17,200
Jul 10, 202622.3522.3521.9922.1921.980.27%9,945
Jul 9, 202622.4022.4022.0722.1321.92-2.25%7,654
Jul 8, 202622.2922.7422.2922.6422.433.90%7,886
Jul 7, 202621.6521.7921.6521.7921.582.11%1,224
Jul 6, 202621.6521.6521.2521.3421.14-1.30%3,817
Jul 3, 202621.5921.7921.5921.6221.420.93%7,865
Jul 2, 202621.5221.5221.2521.4221.22-1.34%7,410
Jun 30, 202622.0622.0621.7121.7121.51-0.63%10,403
Jun 29, 202622.0822.2122.0322.0721.64-0.27%5,257
Jun 26, 202622.2122.2522.1022.1321.70-0.47%4,995
Jun 25, 202622.1022.3122.1022.2421.800.70%15,562
Jun 24, 202622.2522.2621.9622.0821.65-2.13%9,751
Jun 23, 202622.3822.5722.3822.5622.120.49%2,479
Jun 22, 202622.4322.4522.2022.4522.011.31%14,715
Jun 19, 202622.2522.4622.1622.1621.730.36%8,972
Jun 18, 202622.3722.3721.8922.0821.65-1.16%10,838
Jun 17, 202622.6722.6722.3422.3421.91-0.31%17,476
Jun 16, 202622.3222.5222.3222.4121.98-0.93%16,093
Jun 15, 202622.6422.6722.3222.6222.18-1.74%18,583
Jun 12, 202622.8923.2022.8923.0222.57-0.13%7,579
Jun 11, 202623.3023.3822.8823.0522.60-0.47%5,711
Jun 10, 202623.0023.2523.0023.1622.712.34%13,207
Jun 9, 202623.0023.0022.5022.6322.19-2.25%7,747
Jun 8, 202622.9923.2722.9923.1522.701.40%7,826
Jun 5, 202623.5823.5822.8322.8322.39-2.60%18,367
Jun 4, 202623.3423.5023.1623.4422.990.17%5,544
Jun 3, 202623.2923.5923.2923.4022.951.04%17,082