Rockpoint Gas Storage Inc. (TSX:RGSI)
Canada · Delayed Price · Currency is CAD 24.60
-0.54 (-2.15%)
At close: Nov 7, 2025
Rockpoint Gas Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.15 | 25.21 | 24.49 | 24.60 | 24.60 | -2.15% | 124,713 |
| Nov 6, 2025 | 25.26 | 25.30 | 24.89 | 25.14 | 25.14 | -0.16% | 111,616 |
| Nov 5, 2025 | 25.67 | 25.67 | 25.00 | 25.18 | 25.18 | -0.55% | 58,749 |
| Nov 4, 2025 | 25.84 | 25.84 | 25.06 | 25.32 | 25.32 | -1.33% | 83,663 |
| Nov 3, 2025 | 26.00 | 26.04 | 25.38 | 25.66 | 25.66 | -1.00% | 72,360 |
| Oct 31, 2025 | 25.50 | 26.21 | 24.98 | 25.92 | 25.92 | 4.26% | 390,135 |
| Oct 30, 2025 | 24.98 | 25.30 | 24.61 | 24.86 | 24.86 | 0.28% | 139,152 |
| Oct 29, 2025 | 25.58 | 25.58 | 24.76 | 24.79 | 24.79 | -2.78% | 98,217 |
| Oct 28, 2025 | 25.47 | 25.68 | 25.25 | 25.50 | 25.50 | -0.04% | 56,289 |
| Oct 27, 2025 | 25.19 | 25.57 | 25.04 | 25.51 | 25.51 | 2.04% | 122,833 |
| Oct 24, 2025 | 25.32 | 25.32 | 25.00 | 25.00 | 25.00 | -0.64% | 95,732 |
| Oct 23, 2025 | 25.25 | 25.71 | 25.01 | 25.16 | 25.16 | 0.64% | 68,362 |
| Oct 22, 2025 | 25.23 | 25.42 | 24.90 | 25.00 | 25.00 | -1.26% | 228,513 |
| Oct 21, 2025 | 25.79 | 25.79 | 25.20 | 25.32 | 25.32 | -0.71% | 147,826 |
| Oct 20, 2025 | 25.88 | 25.88 | 25.34 | 25.50 | 25.50 | 0.43% | 277,097 |
| Oct 17, 2025 | 24.95 | 25.46 | 24.55 | 25.39 | 25.39 | 1.56% | 472,080 |
| Oct 16, 2025 | 25.42 | 25.54 | 24.65 | 25.00 | 25.00 | -1.92% | 320,154 |
| Oct 15, 2025 | 25.45 | 26.21 | 25.00 | 25.49 | 25.49 | 1.96% | 284,128 |
| Oct 14, 2025 | 25.50 | 25.70 | 24.53 | 25.00 | 25.00 | -1.96% | 879,418 |
| Oct 10, 2025 | 25.61 | 25.81 | 25.25 | 25.50 | 25.50 | - | 700,536 |