Innergex Renewable Energy Inc (INE)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -4.78048780488 | 10.25 | 10.31 | 9.68 | 772830 | 9.95300752 | CS |
| 4 | -0.45 | -4.40744368266 | 10.21 | 10.85 | 9.68 | 644837 | 10.31945428 | CS |
| 12 | 1.46 | 17.5903614458 | 8.3 | 10.95 | 8.19 | 653993 | 9.80526158 | CS |
| 26 | 0.72 | 7.96460176991 | 9.04 | 10.95 | 7.05 | 701397 | 8.85538379 | CS |
| 52 | -3.15 | -24.3996901627 | 12.91 | 13.34 | 7.05 | 647970 | 9.37381773 | CS |
| 156 | -11.46 | -54.0056550424 | 21.22 | 22.03 | 7.05 | 521588 | 14.06004339 | CS |
| 260 | -5.15 | -34.5405767941 | 14.91 | 32.48 | 7.05 | 518078 | 17.06023063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 9.76 | -0.27 | -2.69 | 9.92 | 10.01 | 9.68 | 1110230 |
| 1721770800 | 10.03 | -0.08 | -0.79 | 9.86 | 10.06 | 9.78 | 426414 |
| 1721684400 | 10.11 | 0.07 | 0.70 | 9.9 | 10.19 | 9.9 | 660098 |
| 1721425200 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1721338800 | 10.04 | -0.16 | -1.57 | 10.25 | 10.31 | 9.8699999 | 894579 |
| 1721252400 | 10.2 | -0.32 | -3.04 | 10.46 | 10.46 | 10.18 | 387495 |
| 1721166000 | 10.52 | -0.05 | -0.47 | 10.65 | 10.65 | 10.44 | 335040 |
| 1721079600 | 10.57 | -0.17 | -1.58 | 10.74 | 10.75 | 10.51 | 578656 |
| 1720820400 | 10.74 | 0.03 | 0.28 | 10.77 | 10.85 | 10.71 | 369404 |
| 1720734000 | 10.71 | 0.3 | 2.88 | 10.51 | 10.74 | 10.49 | 840189 |
| 1720647600 | 10.41 | 0.01 | 0.10 | 10.44 | 10.57 | 10.24 | 992457 |
| 1720561200 | 10.4 | -0.08 | -0.76 | 10.45 | 10.55 | 10.37 | 394868 |
| 1720474800 | 10.48 | 0.08 | 0.77 | 10.4 | 10.51 | 10.36 | 943321 |
| 1720215600 | 10.4 | -0.27 | -2.53 | 10.7 | 10.78 | 10.39 | 673530 |
| 1720129200 | 10.67 | 0.23 | 2.20 | 10.5 | 10.74 | 10.5 | 225851 |
| 1720042800 | 10.44 | 0.08 | 0.77 | 10.36 | 10.52 | 10.32 | 297048 |
| 1719956400 | 10.36 | 0.13 | 1.27 | 10.19 | 10.46 | 10.14 | 1272228 |
| 1719610800 | 10.23 | -0.19 | -1.82 | 10.4 | 10.52 | 10.14 | 693220 |
| 1719524400 | 10.42 | 0.22 | 2.16 | 10.21 | 10.52 | 10.21 | 512441 |
| 1719438000 | 10.2 | -0.05 | -0.49 | 10.24 | 10.35 | 10.11 | 468907 |
| 1719351600 | 10.25 | -0.17 | -1.63 | 10.36 | 10.36 | 10.2 | 562079 |
| 1719265200 | 10.42 | 0.25 | 2.46 | 10.21 | 10.44 | 10.21 | 564247 |
| 1719006000 | 10.17 | -0.07 | -0.68 | 10.26 | 10.32 | 10.14 | 823820 |
| 1718919600 | 10.24 | -0.35 | -3.31 | 10.53 | 10.6 | 10.21 | 873213 |
| 1718833200 | 10.59 | 0.24 | 2.32 | 10.37 | 10.65 | 10.37 | 221364 |
| 1718746800 | 10.35 | -0.03 | -0.29 | 10.26 | 10.38 | 10.24 | 372969 |
| 1718660400 | 10.38 | -0.07 | -0.67 | 10.38 | 10.41 | 10.27 | 580106 |
| 1718401200 | 10.45 | -0.09 | -0.85 | 10.48 | 10.49 | 10.18 | 576853 |
| 1718314800 | 10.54 | -0.13 | -1.22 | 10.76 | 10.88 | 10.51 | 426480 |
| 1718228400 | 10.67 | 0.13 | 1.23 | 10.65 | 10.95 | 10.65 | 609224 |
| 1718142000 | 10.54 | -0.14 | -1.31 | 10.61 | 10.69 | 10.51 | 643367 |
| 1718055600 | 10.68 | 0.08 | 0.75 | 10.58 | 10.71 | 10.54 | 647454 |
| 1717796400 | 10.6 | -0.07 | -0.66 | 10.62 | 10.72 | 10.37 | 729219 |
| 1717710000 | 10.67 | -0.02 | -0.19 | 10.69 | 10.89 | 10.62 | 763192 |
| 1717623600 | 10.69 | 0.36 | 3.48 | 10.35 | 10.7 | 10.3 | 805098 |
| 1717537200 | 10.33 | 0.43 | 4.34 | 9.89 | 10.37 | 9.85 | 900616 |
| 1717450800 | 9.9 | 0.14 | 1.43 | 9.71 | 10.05 | 9.71 | 1111164 |
| 1717191600 | 9.76 | 0.23 | 2.41 | 9.48 | 9.9 | 9.48 | 1176323 |
| 1717105200 | 9.53 | 0.72 | 8.17 | 8.81 | 9.55 | 8.81 | 1374987 |
| 1717018800 | 8.81 | -0.24 | -2.65 | 9 | 9.02 | 8.76 | 600358 |
| 1716932400 | 9.05 | 0.05 | 0.56 | 9 | 9.16 | 8.96 | 693988 |
| 1716846000 | 9 | 0.08 | 0.90 | 8.82 | 9.01 | 8.82 | 243000 |
| 1716586800 | 8.92 | 0.1 | 1.13 | 8.84 | 8.97 | 8.77 | 450089 |
| 1716500400 | 8.82 | -0.16 | -1.78 | 8.98 | 8.98 | 8.72 | 420478 |
| 1716414000 | 8.98 | 0.18 | 2.05 | 8.81 | 9.1 | 8.77 | 354705 |
| 1716327600 | 8.8 | -0.24 | -2.65 | 8.96 | 9 | 8.8 | 413862 |
| 1715982000 | 9.0399999 | -0.1 | -1.09 | 9.18 | 9.18 | 8.92 | 322411 |
| 1715895600 | 9.14 | 0.05 | 0.55 | 9.1 | 9.24 | 9.05 | 484045 |
| 1715809200 | 9.09 | 0.66 | 7.83 | 8.51 | 9.14 | 8.51 | 1391838 |
| 1715722800 | 8.43 | -0.15 | -1.75 | 8.56 | 8.58 | 8.38 | 442907 |
| 1715636400 | 8.58 | 0.23 | 2.75 | 8.33 | 8.69 | 8.33 | 498541 |
| 1715377200 | 8.35 | -0.06 | -0.71 | 8.51 | 8.51 | 8.3 | 1240645 |
| 1715290800 | 8.41 | -0.16 | -1.87 | 8.51 | 8.59 | 8.19 | 907597 |
| 1715204400 | 8.57 | 0.02 | 0.23 | 8.5399999 | 8.67 | 8.46 | 621892 |
| 1715118000 | 8.55 | -0.17 | -1.95 | 8.74 | 8.74 | 8.49 | 355294 |
| 1715031600 | 8.72 | 0.24 | 2.83 | 8.52 | 8.78 | 8.5 | 486055 |
| 1714772400 | 8.48 | 0.07 | 0.83 | 8.49 | 8.6199999 | 8.41 | 810149 |
| 1714686000 | 8.41 | 0.19 | 2.31 | 8.3 | 8.42 | 8.19 | 702010 |
| 1714599600 | 8.22 | 0.19 | 2.37 | 8.0399999 | 8.48 | 7.99 | 1324567 |
| 1714513200 | 8.03 | 0.04 | 0.50 | 7.86 | 8.05 | 7.82 | 418747 |
| 1714426800 | 7.99 | 0.05 | 0.63 | 7.96 | 8.14 | 7.92 | 396133 |
| 1714167600 | 7.94 | -0.03 | -0.38 | 7.96 | 8.0399999 | 7.92 | 384022 |
| 1714081200 | 7.97 | -0.22 | -2.69 | 8.11 | 8.18 | 7.91 | 675072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
