ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NNRG Ninepoint Energy Fund

52.27
-0.18 (-0.34%)
Last Updated: 11:13:14
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Ninepoint Energy Fund NNRG NEO Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -0.34% 52.27 11:13:14
Open Price Low Price High Price Close Price Prev Close
53.18 52.24 53.18 52.45
more quote information »

NNRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.4153.2451.4152.2421,8150.861.67%
1 Month52.9655.0051.0753.4222,855-0.69-1.30%
3 Months50.7755.8850.7753.8230,5601.502.95%
6 Months42.1855.8841.5049.1831,18410.0923.92%
1 Year41.9055.8838.6648.3528,93010.3724.75%
3 Years23.1958.3417.9040.4956,95429.08125.40%
5 Years20.3358.3417.9040.2956,55431.94157.11%

NNRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2024 52.45 -0.59 -1.11% 52.69 52.74 52.20 9,949
Jun 10 2024 53.04 1.15 2.22% 52.15 53.24 52.00 25,440
Jun 07 2024 51.89 -0.27 -0.52% 52.00 52.29 51.80 30,974
Jun 06 2024 52.16 0.62 1.20% 51.60 52.38 51.60 28,722
Jun 05 2024 51.54 0.13 0.25% 51.41 51.75 51.41 13,990
Jun 04 2024 51.41 -1.23 -2.34% 51.66 51.88 51.07 24,398
Jun 03 2024 52.64 -2.26 -4.12% 55.00 55.00 52.19 23,729
May 31 2024 54.90 0.60 1.10% 54.48 54.90 54.48 73,820
May 30 2024 54.30 0.10 0.18% 54.00 54.73 54.00 15,669
May 29 2024 54.20 -0.70 -1.28% 54.90 54.90 54.05 71,931
May 28 2024 54.90 1.22 2.27% 53.76 54.90 53.76 13,198
May 27 2024 53.68 0.32 0.60% 53.40 53.79 53.40 6,041
May 24 2024 53.36 0.55 1.04% 53.32 53.52 53.27 15,370
May 23 2024 52.81 -0.40 -0.75% 53.39 53.64 52.74 26,308
May 22 2024 53.21 -0.74 -1.37% 53.45 53.55 52.87 11,099
May 21 2024 53.95 0.03 0.06% 54.70 54.70 53.89 9,532
May 17 2024 53.92 0.29 0.54% 53.76 54.13 53.58 11,637
May 16 2024 53.63 -0.14 -0.26% 53.76 54.00 53.53 12,036
May 15 2024 53.77 0.19 0.35% 52.96 53.77 52.90 10,395
May 14 2024 53.58 -0.31 -0.58% 53.46 53.90 53.45 7,601
May 13 2024 53.89 0.01 0.02% 54.00 54.25 53.84 2,697
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock