Rockpoint Gas Storage Inc. (TSX:RGSI)
Canada · Delayed Price · Currency is CAD 24.60
+0.48 (1.99%)
Oct 6, 2026, 4:00 PM EST
Rockpoint Gas Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.08 | 24.70 | 23.97 | 24.60 | 24.60 | 1.99% | 350,821 |
| Oct 5, 2026 | 23.93 | 24.16 | 23.80 | 24.12 | 24.12 | 0.33% | 304,848 |
| Oct 2, 2026 | 23.59 | 24.12 | 23.42 | 24.04 | 24.04 | 1.01% | 325,332 |
| Oct 1, 2026 | 22.89 | 24.00 | 22.84 | 23.80 | 23.80 | 3.84% | 521,598 |
| Sep 30, 2026 | 22.89 | 23.09 | 22.75 | 22.92 | 22.92 | 1.64% | 196,137 |
| Sep 29, 2026 | 23.15 | 23.25 | 22.40 | 22.55 | 22.55 | -2.17% | 388,622 |
| Sep 28, 2026 | 23.22 | 23.26 | 23.00 | 23.05 | 23.05 | -0.30% | 220,610 |
| Sep 25, 2026 | 23.58 | 23.71 | 22.88 | 23.12 | 23.12 | -1.91% | 448,137 |
| Sep 24, 2026 | 23.68 | 23.68 | 23.35 | 23.57 | 23.57 | 0.60% | 262,574 |
| Sep 23, 2026 | 23.44 | 23.55 | 23.15 | 23.43 | 23.43 | -0.09% | 296,558 |
| Sep 22, 2026 | 23.40 | 23.48 | 22.88 | 23.45 | 23.45 | 0.04% | 391,852 |
| Sep 21, 2026 | 23.75 | 23.75 | 23.31 | 23.44 | 23.44 | -1.31% | 215,844 |
| Sep 18, 2026 | 23.58 | 23.83 | 23.45 | 23.75 | 23.75 | 0.85% | 290,620 |
| Sep 17, 2026 | 22.83 | 23.61 | 22.83 | 23.55 | 23.55 | 3.43% | 382,954 |
| Sep 16, 2026 | 23.10 | 23.13 | 22.66 | 22.77 | 22.77 | -1.34% | 397,242 |
| Sep 15, 2026 | 23.11 | 23.18 | 22.71 | 23.08 | 23.08 | 0.31% | 288,521 |
| Sep 14, 2026 | 23.53 | 23.77 | 23.00 | 23.33 | 23.01 | -1.14% | 434,014 |
| Sep 11, 2026 | 24.24 | 24.32 | 23.08 | 23.60 | 23.27 | -3.00% | 839,071 |
| Sep 10, 2026 | 25.10 | 25.10 | 24.25 | 24.33 | 23.99 | -2.68% | 643,913 |
| Sep 9, 2026 | 25.55 | 25.65 | 24.93 | 25.00 | 24.66 | -2.15% | 284,822 |
| Sep 8, 2026 | 25.71 | 25.80 | 25.41 | 25.55 | 25.20 | -0.66% | 160,691 |
| Sep 4, 2026 | 25.70 | 25.82 | 25.41 | 25.72 | 25.37 | 0.23% | 104,742 |
| Sep 3, 2026 | 25.67 | 25.94 | 25.60 | 25.66 | 25.31 | -0.54% | 164,904 |
| Sep 2, 2026 | 25.82 | 25.87 | 25.56 | 25.80 | 25.44 | -0.08% | 193,048 |
| Sep 1, 2026 | 25.68 | 25.91 | 25.48 | 25.82 | 25.46 | 0.23% | 151,456 |
| Aug 31, 2026 | 25.68 | 25.87 | 25.61 | 25.76 | 25.41 | 1.06% | 283,011 |
| Aug 28, 2026 | 26.00 | 26.16 | 25.43 | 25.49 | 25.14 | -1.77% | 314,339 |
| Aug 27, 2026 | 26.16 | 26.17 | 25.85 | 25.95 | 25.59 | -1.18% | 186,605 |
| Aug 26, 2026 | 25.81 | 26.29 | 25.75 | 26.26 | 25.90 | 1.74% | 104,643 |
| Aug 25, 2026 | 25.77 | 25.94 | 25.64 | 25.81 | 25.45 | -0.31% | 172,175 |
| Aug 24, 2026 | 25.80 | 26.01 | 25.41 | 25.89 | 25.53 | 0.70% | 387,775 |
| Aug 21, 2026 | 25.90 | 26.10 | 25.57 | 25.71 | 25.36 | -0.73% | 457,521 |
| Aug 20, 2026 | 25.68 | 26.18 | 25.67 | 25.90 | 25.54 | 1.61% | 565,416 |
| Aug 19, 2026 | 26.14 | 26.35 | 25.43 | 25.49 | 25.14 | -2.49% | 371,367 |
| Aug 18, 2026 | 26.14 | 26.33 | 26.05 | 26.14 | 25.78 | -0.08% | 195,002 |
| Aug 17, 2026 | 26.39 | 26.39 | 26.11 | 26.16 | 25.80 | -0.57% | 210,834 |
| Aug 14, 2026 | 26.35 | 26.37 | 26.15 | 26.31 | 25.95 | 0.04% | 234,151 |
| Aug 13, 2026 | 26.84 | 26.93 | 26.26 | 26.30 | 25.94 | -2.23% | 268,969 |
| Aug 12, 2026 | 26.75 | 27.12 | 26.75 | 26.90 | 26.53 | 0.30% | 230,377 |
| Aug 11, 2026 | 26.66 | 26.95 | 26.64 | 26.82 | 26.45 | 0.11% | 394,279 |
| Aug 10, 2026 | 26.70 | 26.79 | 26.44 | 26.79 | 26.42 | 1.29% | 555,987 |
| Aug 7, 2026 | 26.45 | 27.01 | 25.97 | 26.45 | 26.09 | 0.65% | 815,074 |
| Aug 6, 2026 | 26.24 | 26.40 | 25.69 | 26.28 | 25.92 | -0.27% | 435,159 |
| Aug 5, 2026 | 26.49 | 26.59 | 25.80 | 26.35 | 25.99 | 1.54% | 624,069 |
| Aug 4, 2026 | 26.50 | 26.50 | 25.62 | 25.95 | 25.59 | -1.59% | 555,227 |
| Jul 31, 2026 | 26.85 | 26.87 | 26.25 | 26.37 | 26.01 | -1.64% | 500,667 |
| Jul 30, 2026 | 26.40 | 26.83 | 26.25 | 26.81 | 26.44 | 1.98% | 329,596 |
| Jul 29, 2026 | 26.65 | 26.73 | 26.15 | 26.29 | 25.93 | -0.38% | 456,795 |
| Jul 28, 2026 | 26.69 | 26.69 | 26.02 | 26.39 | 26.03 | -0.42% | 509,972 |
| Jul 27, 2026 | 27.63 | 27.63 | 26.47 | 26.50 | 26.13 | -3.99% | 561,854 |