Skip to main content
Ninepoint Energy Income Fund (TSX:NRGI)
Canada flag Canada · Delayed Price · Currency is CAD
23.65
+0.04 (0.15%)
Nov 12, 2026, 11:05 AM EST

TSX:NRGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202623.5123.6523.5123.6523.650.15%822
Nov 11, 202623.4423.6223.4423.6123.611.37%3,174
Nov 10, 202622.9023.3522.9023.2923.290.58%2,514
Nov 9, 202622.8523.1722.8523.1623.160.81%12,187
Nov 6, 202623.1023.1722.8622.9722.97-0.04%12,561
Nov 5, 202623.3823.4522.9822.9822.98-1.10%11,245
Nov 4, 202623.6923.6923.2023.2423.24-1.96%21,050
Nov 3, 202623.5623.7723.5623.7023.70-0.08%2,117
Nov 2, 202623.8723.8823.6823.7223.72-1.02%4,947
Oct 30, 202623.9624.0023.9523.9723.970.03%2,918
Oct 29, 202624.1824.2224.1424.1823.960.17%1,932
Oct 28, 202624.0824.2224.0824.1423.920.33%3,626
Oct 27, 202624.0824.0824.0324.0623.84-0.04%3,183
Oct 26, 202624.0224.0724.0224.0723.850.04%3,362
Oct 23, 202623.9424.1023.9424.0623.841.07%6,021
Oct 22, 202624.0224.0223.6223.8123.59-1.02%5,035
Oct 21, 202624.0024.0924.0024.0523.830.10%911
Oct 20, 202623.9524.0523.8824.0323.800.29%8,561
Oct 19, 202624.0024.0023.8023.9623.73-0.48%16,885
Oct 16, 202623.6824.0723.6824.0723.851.82%26,495
Oct 15, 202623.7323.7323.5023.6423.42-0.71%10,083
Oct 14, 202624.0024.0023.8123.8123.59-0.71%14,170
Oct 13, 202623.8023.9823.6923.9823.761.70%10,067
Oct 9, 202623.6423.6623.5223.5823.360.26%10,726
Oct 8, 202623.4123.5323.4123.5223.301.73%3,176
Oct 7, 202623.3023.3523.0623.1222.91-0.99%6,256
Oct 6, 202623.1423.3823.0623.3523.140.95%3,703
Oct 5, 202623.0923.2122.8423.1322.920.22%7,827
Oct 2, 202622.8923.0822.8923.0822.870.35%4,167
Oct 1, 202622.7123.0622.7123.0022.790.83%7,216
Sep 30, 202622.8022.9122.7622.8122.600.37%6,054
Sep 29, 202622.8522.8522.7022.7322.52-0.80%8,110
Sep 28, 202623.0623.1723.0623.1322.700.26%2,919
Sep 25, 202623.3623.3623.0023.0722.64-1.03%3,047
Sep 24, 202623.5023.5023.2823.3122.870.09%14,645
Sep 23, 202623.2823.3923.2823.2922.850.04%3,889
Sep 22, 202623.3323.4323.2523.2822.84-0.26%14,099
Sep 21, 202623.3923.4123.3323.3422.90-0.51%11,312
Sep 18, 202623.5323.5323.4623.4623.02-0.30%3,741
Sep 17, 202623.2823.5423.2823.5323.090.68%5,377
Sep 16, 202623.4923.4923.3323.3722.93-0.68%26,227
Sep 15, 202623.5523.5523.5023.5323.090.51%2,473
Sep 14, 202623.5223.5223.4123.4122.970.34%5,173
Sep 11, 202623.3923.3923.3023.3322.89-0.55%5,186
Sep 10, 202623.6323.6323.4523.4623.02-0.72%19,512
Sep 9, 202623.7323.7323.5823.6323.190.17%18,959
Sep 8, 202623.6523.6523.5723.5923.150.51%9,663
Sep 4, 202623.5423.5423.4023.4723.03-0.25%3,322
Sep 3, 202623.6223.6223.5323.5323.09-0.04%4,924
Sep 2, 202623.6623.6623.5023.5423.10-0.51%2,452