Rockpoint Gas Storage Inc. (TSX:RGSI)
Canada · Delayed Price · Currency is CAD 26.26
+0.45 (1.74%)
At close: Aug 26, 2026
Rockpoint Gas Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.81 | 26.29 | 25.75 | 26.26 | 26.26 | 1.74% | 104,643 |
| Aug 25, 2026 | 25.77 | 25.94 | 25.64 | 25.81 | 25.81 | -0.31% | 172,175 |
| Aug 24, 2026 | 25.80 | 26.01 | 25.41 | 25.89 | 25.89 | 0.70% | 387,775 |
| Aug 21, 2026 | 25.90 | 26.10 | 25.57 | 25.71 | 25.71 | -0.73% | 457,521 |
| Aug 20, 2026 | 25.68 | 26.18 | 25.67 | 25.90 | 25.90 | 1.61% | 565,416 |
| Aug 19, 2026 | 26.14 | 26.35 | 25.43 | 25.49 | 25.49 | -2.49% | 371,367 |
| Aug 18, 2026 | 26.14 | 26.33 | 26.05 | 26.14 | 26.14 | -0.08% | 195,002 |
| Aug 17, 2026 | 26.39 | 26.39 | 26.11 | 26.16 | 26.16 | -0.57% | 210,834 |
| Aug 14, 2026 | 26.35 | 26.37 | 26.15 | 26.31 | 26.31 | 0.04% | 234,164 |
| Aug 13, 2026 | 26.84 | 26.93 | 26.26 | 26.30 | 26.30 | -2.23% | 269,059 |
| Aug 12, 2026 | 26.75 | 27.12 | 26.75 | 26.90 | 26.90 | 0.30% | 230,377 |
| Aug 11, 2026 | 26.66 | 26.95 | 26.64 | 26.82 | 26.82 | 0.11% | 394,447 |
| Aug 10, 2026 | 26.70 | 26.79 | 26.44 | 26.79 | 26.79 | 1.29% | 555,987 |
| Aug 7, 2026 | 26.45 | 27.01 | 25.97 | 26.45 | 26.45 | 0.65% | 815,090 |
| Aug 6, 2026 | 26.24 | 26.40 | 25.69 | 26.28 | 26.28 | -0.27% | 435,159 |
| Aug 5, 2026 | 26.49 | 26.59 | 25.80 | 26.35 | 26.35 | 1.54% | 624,125 |
| Aug 4, 2026 | 26.50 | 26.50 | 25.62 | 25.95 | 25.95 | -1.59% | 555,227 |
| Jul 31, 2026 | 26.85 | 26.87 | 26.25 | 26.37 | 26.37 | -1.64% | 500,746 |
| Jul 30, 2026 | 26.40 | 26.83 | 26.25 | 26.81 | 26.81 | 1.98% | 329,596 |
| Jul 29, 2026 | 26.65 | 26.73 | 26.15 | 26.29 | 26.29 | -0.38% | 456,795 |
| Jul 28, 2026 | 26.69 | 26.69 | 26.02 | 26.39 | 26.39 | -0.42% | 509,972 |
| Jul 27, 2026 | 27.63 | 27.63 | 26.47 | 26.50 | 26.50 | -3.99% | 561,860 |
| Jul 24, 2026 | 27.89 | 27.99 | 27.59 | 27.60 | 27.60 | 0.29% | 275,172 |
| Jul 23, 2026 | 28.00 | 28.34 | 27.52 | 27.52 | 27.52 | -1.11% | 681,141 |
| Jul 22, 2026 | 27.70 | 28.05 | 27.66 | 27.83 | 27.83 | 1.35% | 268,184 |
| Jul 21, 2026 | 27.53 | 27.87 | 27.45 | 27.46 | 27.46 | 0.11% | 220,216 |
| Jul 20, 2026 | 28.10 | 28.16 | 27.20 | 27.43 | 27.43 | -2.25% | 429,302 |
| Jul 17, 2026 | 28.64 | 28.98 | 27.69 | 28.06 | 28.06 | -2.03% | 704,709 |
| Jul 16, 2026 | 29.80 | 29.82 | 28.39 | 28.64 | 28.64 | -6.98% | 1,106,905 |
| Jul 15, 2026 | 30.45 | 30.85 | 30.44 | 30.79 | 30.79 | 0.79% | 209,339 |
| Jul 14, 2026 | 30.39 | 30.81 | 30.39 | 30.55 | 30.55 | 0.49% | 60,211 |
| Jul 13, 2026 | 29.99 | 30.53 | 29.99 | 30.40 | 30.40 | 1.37% | 123,741 |
| Jul 10, 2026 | 30.00 | 30.00 | 29.55 | 29.99 | 29.99 | -0.13% | 84,524 |
| Jul 9, 2026 | 30.38 | 30.55 | 29.94 | 30.03 | 30.03 | -1.57% | 62,236 |
| Jul 8, 2026 | 29.50 | 30.54 | 29.46 | 30.51 | 30.51 | 3.42% | 142,606 |
| Jul 7, 2026 | 29.37 | 29.92 | 29.35 | 29.50 | 29.50 | 0.96% | 156,838 |
| Jul 6, 2026 | 29.23 | 29.86 | 29.14 | 29.22 | 29.22 | -1.18% | 157,988 |
| Jul 3, 2026 | 29.00 | 29.82 | 28.66 | 29.57 | 29.57 | 1.44% | 73,065 |
| Jul 2, 2026 | 29.41 | 29.54 | 29.09 | 29.15 | 29.15 | -0.75% | 135,981 |
| Jun 30, 2026 | 29.02 | 29.90 | 29.02 | 29.37 | 29.37 | 0.48% | 208,183 |
| Jun 29, 2026 | 29.38 | 29.51 | 29.06 | 29.23 | 29.23 | 0.03% | 76,499 |
| Jun 26, 2026 | 28.87 | 29.41 | 28.87 | 29.22 | 29.22 | 0.31% | 72,396 |
| Jun 25, 2026 | 28.75 | 29.33 | 28.72 | 29.13 | 29.13 | 1.68% | 183,046 |
| Jun 24, 2026 | 28.87 | 28.87 | 28.27 | 28.65 | 28.65 | -0.28% | 133,390 |
| Jun 23, 2026 | 29.53 | 29.80 | 28.44 | 28.73 | 28.73 | 0.45% | 263,654 |
| Jun 22, 2026 | 28.61 | 29.44 | 28.57 | 28.60 | 28.60 | -2.42% | 337,618 |
| Jun 19, 2026 | 28.16 | 29.74 | 28.16 | 29.31 | 29.31 | 4.08% | 697,405 |
| Jun 18, 2026 | 28.50 | 28.53 | 27.68 | 28.16 | 28.16 | -1.44% | 425,449 |
| Jun 17, 2026 | 28.96 | 29.33 | 28.56 | 28.57 | 28.57 | -1.35% | 255,365 |
| Jun 16, 2026 | 28.96 | 29.05 | 28.77 | 28.96 | 28.96 | -0.34% | 102,253 |