Ninepoint Energy Income Fund Historical Data - NRGI | ADVFN

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

Get Started

Home
Investing
ETFs
Canada
NEO
Ninepoint Energy Income Fund (NRGI)
Ninepoint Energy Income Fund (NRGI) Historical

Ninepoint Energy Income Fund (NRGI)

18.27

-0.18

(-0.98%)

Closed March 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743109200	18.27	-0.18	-0.98	18.28	18.28	18.27	15422
1743022980	18.45	0.01	0.05	18.41	18.45	18.41	4410
1742936520	18.44	0.1	0.55	18.45	18.45	18.44	12894
1742850120	18.34	0.37	2.06	17.97	18.34	17.97	15217
1742590920	17.97	-0.11	-0.61	17.92	17.97	17.92	785
1742504520	18.08	0.02	0.11	18.03	18.08	18.03	9152
1742418120	18.06	0.53	3.02	17.88	18.06	17.88	8264
1742331720	17.53	0.08	0.46	17.6	17.6	17.53	11319
1742245320	17.45	0.25	1.45	17.38	17.45	17.38	13698
1741986000	17.2	0.45	2.69	16.92	17.2	16.92	16577
1741899720	16.75	-0.35	-2.05	17.1	17.1	16.75	11845
1741813320	17.1	0.45	2.70	16.649999	17.1	16.649999	7344
1741726800	16.649999	0.36	2.21	16.649999	16.649999	16.649999	13812
1741640400	16.29	-0.23	-1.39	16.55	16.55	16.29	7247
1741384800	16.52	0.32	1.98	16.68	16.68	16.52	13159
1741298400	16.2	-0.09	-0.55	16.25	16.25	16.2	31053
1741212060	16.29	-0.16	-0.97	16.41	16.41	16.29	35112
1741125660	16.45	-0.18	-1.08	16.489999	16.489999	16.45	18256
1741039200	16.629999	-1.18	-6.63	18.06	18.06	16.629999	6170
1740780000	17.81	-0.07	-0.39	17.8	17.83	17.5	8669
1740693600	17.88	0.1	0.56	17.84	18.1	17.84	15708
1740607200	17.78	0.03	0.17	17.75	17.83	17.68	12742
1740520800	17.75	-0.72	-3.90	18.1	18.1	17.75	14099
1740434400	18.47	0.02	0.11	18.45	18.54	18.39	8972
1740175200	18.45	-0.59	-3.10	18.86	18.86	18.45	12299
1740088800	19.04	0.02	0.11	18.85	19.04	18.85	8472
1740002400	19.02	0.42	2.26	18.58	19.12	18.58	18603
1739916000	18.6	0.22	1.20	18.47	18.73	18.28	5868
1739570400	18.38	0.03	0.16	18.47	18.47	18.3	13826
1739484000	18.35	0.08	0.44	18.28	18.37	18.25	7975
1739397600	18.27	-0.57	-3.03	18.84	18.84	18.26	11579
1739311200	18.84	0.2	1.07	18.72	19	18.72	12716
1739224800	18.64	0.57	3.15	18.22	18.7	18.22	13419
1738965600	18.07	0.05	0.28	18.09	18.26	18.07	55028
1738879200	18.02	-0.27	-1.48	18.27	18.27	17.85	59048
1738792800	18.29	-0.12	-0.65	18.29	18.36	18.22	17246
1738706400	18.41	0.38	2.11	17.85	18.48	17.85	16046
1738620000	18.03	-0.17	-0.93	17.72	18.28	17.72	20283
1738360800	18.2	-0.63	-3.35	18.78	18.78	18.2	14693
1738274400	18.83	0.02	0.11	18.85	18.98	18.7	19813
1738188000	18.81	0.2	1.07	18.59	18.81	18.59	10373
1738101600	18.61	-0.14	-0.75	18.75	18.76	18.48	7154
1738015200	18.75	-0.28	-1.47	18.87	18.9	18.69	17148
1737756000	19.03	-0.24	-1.25	19.35	19.35	19.01	14596
1737669600	19.27	-0.2	-1.03	19.55	19.63	19.26	17173
1737583200	19.47	-0.02	-0.10	19.42	19.71	19.42	25925
1737496800	19.49	-0.27	-1.37	19.58	19.6	19.37	25247
1737410400	19.76	0.08	0.41	19.5	19.76	19.5	5093
1737151200	19.68	-0.05	-0.25	19.62	19.68	19.53	8443
1737064800	19.73	-0.17	-0.85	19.67	19.76	19.58	11361
1736978400	19.9	0.21	1.07	19.89	19.93	19.84	13362
1736892000	19.69	0.12	0.61	19.56	19.76	19.56	7291
1736805600	19.57	0.03	0.15	19.71	19.96	19.57	7613
1736546400	19.54	0.32	1.66	19.58	19.89	19.54	21512
1736460000	19.22	-0.06	-0.31	19.35	19.37	19.22	5873
1736373600	19.28	-0.02	-0.10	19.33	19.38	19.14	6165
1736287200	19.3	0.21	1.10	19.18	19.39	19.18	9237
1736200800	19.09	0.1	0.53	19.25	19.44	19.06	8289
1735941600	18.99	0.09	0.48	19	19.05	18.97	18154
1735855200	18.9	0.36	1.94	18.87	18.95	18.8	20455
1735682400	18.54	0.23	1.26	18.47	18.54	18.47	3789
1735596000	18.31	0.41	2.29	17.82	18.45	17.82	28527

Rendering Error

Ninepoint Energy Income

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