Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Ninepoint Energy Fund (NNRG.U)
Ninepoint Energy Fund (NNRG.U) Historical

NNRG.U Ninepoint Energy Fund

34.48

0.66 (1.95%)

Sep 27 2024 - Closed

Delayed by 15 minutes

NNRG.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	34.48	0.66	1.95%	34.48	34.48	34.48	5
Sep 26 2024	33.82	-1.34	-3.81%	34.36	34.36	33.82	400
Sep 25 2024	35.16	-1.02	-2.82%	35.77	35.77	35.14	450
Sep 24 2024	36.18	0.53	1.49%	36.18	36.18	36.18	0
Sep 23 2024	35.65	-0.16	-0.45%	35.92	35.92	35.65	150
Sep 20 2024	35.81	-0.02	-0.06%	35.81	35.81	35.81	0
Sep 19 2024	35.83	0.61	1.73%	35.97	35.97	35.83	2,510
Sep 18 2024	35.22	-0.17	-0.48%	35.32	35.32	35.22	164
Sep 17 2024	35.39	0.55	1.58%	35.39	35.39	35.39	0
Sep 16 2024	34.84	0.47	1.37%	34.37	34.84	34.35	1,721
Sep 13 2024	34.37	0.13	0.38%	34.37	34.37	34.37	0
Sep 12 2024	34.24	0.43	1.27%	34.27	34.27	34.24	150
Sep 11 2024	33.81	0.21	0.63%	33.81	33.81	33.81	50
Sep 10 2024	33.60	-0.76	-2.21%	33.20	33.60	33.12	1,690
Sep 09 2024	34.36	-0.26	-0.75%	34.76	34.76	34.36	12,540
Sep 06 2024	34.62	-0.97	-2.73%	34.90	34.90	34.59	1,975
Sep 05 2024	35.59	-0.32	-0.89%	36.31	36.31	35.59	414
Sep 04 2024	35.91	-0.51	-1.40%	35.91	35.91	35.91	0
Sep 03 2024	36.42	-1.69	-4.43%	36.40	36.42	36.40	100
Aug 30 2024	38.11	-0.71	-1.83%	38.11	38.11	38.11	0
Aug 29 2024	38.82	0.58	1.52%	38.90	38.90	38.82	100
Aug 28 2024	38.24	-0.32	-0.83%	38.29	38.38	38.13	3,427
Aug 27 2024	38.56	-0.74	-1.88%	38.69	38.69	38.56	100
Aug 26 2024	39.30	0.62	1.60%	39.18	39.30	39.18	600
Aug 23 2024	38.68	0.99	2.63%	38.63	38.68	38.63	100
Aug 22 2024	37.69	-0.09	-0.24%	37.84	37.84	37.69	100
Aug 21 2024	37.78	-0.06	-0.16%	37.78	37.78	37.78	0
Aug 20 2024	37.84	-0.74	-1.92%	37.89	37.89	37.84	100
Aug 19 2024	38.58	0.03	0.08%	38.80	39.05	38.58	792
Aug 16 2024	38.55	-0.21	-0.54%	38.55	38.55	38.55	2
Aug 15 2024	38.76	0.74	1.95%	38.86	38.86	38.76	100
Aug 14 2024	38.02	0.32	0.85%	38.02	38.02	38.02	0
Aug 13 2024	37.70	0.02	0.05%	37.70	37.70	37.70	0
Aug 12 2024	37.68	1.13	3.09%	37.68	37.68	37.68	0
Aug 09 2024	36.55	0.15	0.41%	36.62	36.62	36.55	439
Aug 08 2024	36.40	0.67	1.88%	36.40	36.40	36.40	0
Aug 07 2024	35.73	-0.12	-0.33%	35.73	35.73	35.73	0
Aug 06 2024	35.85	-0.08	-0.22%	35.63	35.85	35.60	1,507
Aug 02 2024	35.93	-2.08	-5.47%	35.97	35.97	35.93	100
Aug 01 2024	38.01	-1.57	-3.97%	38.01	38.01	38.01	40
Jul 31 2024	39.58	1.36	3.56%	39.58	39.58	39.58	100
Jul 30 2024	38.22	0.20	0.53%	38.21	38.22	38.21	100
Jul 29 2024	38.02	-0.32	-0.83%	37.99	38.02	37.99	100
Jul 26 2024	38.34	-0.02	-0.05%	38.31	38.34	38.31	100
Jul 25 2024	38.36	0.29	0.76%	38.36	38.36	38.36	0
Jul 24 2024	38.07	-0.41	-1.07%	38.07	38.07	38.07	0
Jul 23 2024	38.48	-0.44	-1.13%	38.38	38.48	38.38	600
Jul 22 2024	38.92	0.10	0.26%	38.92	38.92	38.92	0
Jul 19 2024	38.82	-0.45	-1.15%	38.82	38.82	38.82	2
Jul 18 2024	39.27	-0.28	-0.71%	39.35	39.35	39.27	100
Jul 17 2024	39.55	-0.36	-0.90%	39.55	39.55	39.55	0
Jul 16 2024	39.91	-0.30	-0.75%	39.83	39.91	39.83	463
Jul 15 2024	40.21	0.75	1.90%	40.21	40.21	40.21	72
Jul 12 2024	39.46	0.01	0.03%	39.54	39.54	39.46	100
Jul 11 2024	39.45	0.67	1.73%	39.45	39.45	39.45	90
Jul 10 2024	38.78	0.60	1.57%	38.77	38.78	38.77	172
Jul 09 2024	38.18	-0.54	-1.39%	38.18	38.18	38.18	0
Jul 08 2024	38.72	-0.09	-0.23%	38.54	38.72	38.54	726
Jul 05 2024	38.81	-1.00	-2.51%	38.81	38.81	38.81	0
Jul 04 2024	39.81	0.30	0.76%	39.81	39.81	39.81	0
Jul 03 2024	39.51	0.28	0.71%	39.59	39.59	39.51	100
Jul 02 2024	39.23	0.52	1.34%	39.14	39.23	39.14	100

Ninepoint Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions