Ninepoint Energy Fund (NNRG)
NEO
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 | -0.72 | -1.34003350084 | 53.73 | 54.06 | 51.88 | 10114 | 53.01150171 | CS |
| 4 | -0.12 | -0.225861095426 | 53.13 | 55.33 | 51.88 | 13261 | 53.42743282 | CS |
| 12 | -0.79 | -1.46840148699 | 53.8 | 55.34 | 49.82 | 22480 | 52.67023076 | CS |
| 26 | 7.76 | 17.1491712707 | 45.25 | 55.88 | 42.01 | 28912 | 51.13836251 | CS |
| 52 | 7.44 | 16.3265306122 | 45.57 | 55.88 | 41.5 | 28551 | 49.41958677 | CS |
| 156 | 32.19 | 154.610951009 | 20.82 | 58.34 | 17.9 | 56419 | 41.10616702 | CS |
| 260 | 32.68 | 160.747663551 | 20.33 | 58.34 | 17.9 | 55248 | 40.47315049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721941200 | 52.97 | 0.47 | 0.90 | 52.34 | 53.04 | 51.88 | 18909 |
| 1721854800 | 52.5 | -0.46 | -0.87 | 53.04 | 53.48 | 52.5 | 8271 |
| 1721768400 | 52.96 | -0.55 | -1.03 | 53.06 | 53.16 | 52.58 | 8107 |
| 1721677800 | 53.51 | 0.23 | 0.43 | 53.44 | 53.66 | 52.82 | 6016 |
| 1721422800 | 53.28 | -0.44 | -0.82 | 53.73 | 54.06 | 53.21 | 8950 |
| 1721336400 | 53.72 | -0.35 | -0.65 | 53.94 | 54.34 | 53.71 | 7632 |
| 1721250000 | 54.07 | -0.45 | -0.83 | 54.84 | 55.33 | 53.96 | 12704 |
| 1721163600 | 54.52 | -0.47 | -0.85 | 54.47 | 54.92 | 54.17 | 13867 |
| 1721077440 | 54.99 | 1.17 | 2.17 | 53.62 | 55.16 | 53.53 | 12388 |
| 1720818000 | 53.82 | 0.01 | 0.02 | 54.12 | 54.3 | 53.68 | 15865 |
| 1720731600 | 53.81 | 0.92 | 1.74 | 53 | 53.89 | 52.7 | 20576 |
| 1720645200 | 52.89 | 0.89 | 1.71 | 52.12 | 52.9 | 52 | 13245 |
| 1720558980 | 52 | -0.71 | -1.35 | 52.41 | 52.9 | 52 | 11326 |
| 1720472400 | 52.71 | -0.18 | -0.34 | 52.89 | 52.89 | 52.41 | 19562 |
| 1720213200 | 52.89 | -1.1 | -2.04 | 54.09 | 54.22 | 52.89 | 21318 |
| 1720126800 | 53.99 | 0.12 | 0.22 | 54.07 | 54.2 | 53.91 | 7192 |
| 1720040400 | 53.87 | 0.34 | 0.64 | 53.78 | 54.27 | 53.78 | 18693 |
| 1719954000 | 53.53 | 0.48 | 0.90 | 53.5 | 53.9 | 53.34 | 18090 |
| 1719608580 | 53.05 | 0.18 | 0.34 | 53.13 | 53.4 | 52.77 | 8923 |
| 1719522000 | 52.87 | 0.75 | 1.44 | 52.63 | 52.87 | 52.48 | 6563 |
| 1719435600 | 52.12 | -0.26 | -0.50 | 52.25 | 52.33 | 51.86 | 14452 |
| 1719349260 | 52.38 | -0.11 | -0.21 | 52.4 | 52.6 | 51.96 | 10667 |
| 1719262800 | 52.49 | 2.13 | 4.23 | 50.54 | 52.5 | 50.54 | 33066 |
| 1719003600 | 50.36 | -0.72 | -1.41 | 51.15 | 51.15 | 50.24 | 74466 |
| 1718917200 | 51.08 | 0.2 | 0.39 | 51.05 | 51.63 | 51 | 55830 |
| 1718830800 | 50.88 | -0.13 | -0.25 | 50.92 | 51.2 | 50.55 | 20048 |
| 1718744400 | 51.01 | 0.72 | 1.43 | 50.6 | 51.5 | 50.6 | 49027 |
| 1718658000 | 50.29 | 0 | 0.00 | 50.38 | 50.55 | 49.82 | 39913 |
| 1718398920 | 50.29 | -0.35 | -0.69 | 50.46 | 50.59 | 49.95 | 21115 |
| 1718312400 | 50.64 | -1.49 | -2.86 | 52 | 52 | 50.46 | 110067 |
| 1718226000 | 52.13 | -0.32 | -0.61 | 53.18 | 53.18 | 52.01 | 22274 |
| 1718139600 | 52.45 | -0.59 | -1.11 | 52.69 | 52.74 | 52.2 | 9949 |
| 1718053380 | 53.04 | 1.15 | 2.22 | 52.15 | 53.24 | 52 | 25440 |
| 1717794000 | 51.89 | -0.27 | -0.52 | 52 | 52.29 | 51.8 | 30974 |
| 1717707660 | 52.16 | 0.62 | 1.20 | 51.6 | 52.38 | 51.6 | 28722 |
| 1717621200 | 51.54 | 0.13 | 0.25 | 51.41 | 51.75 | 51.41 | 13990 |
| 1717534800 | 51.41 | -1.23 | -2.34 | 51.66 | 51.88 | 51.07 | 24398 |
| 1717448400 | 52.64 | -2.26 | -4.12 | 55 | 55 | 52.19 | 23729 |
| 1717189200 | 54.9 | 0.6 | 1.10 | 54.48 | 54.9 | 54.48 | 73820 |
| 1717102800 | 54.3 | 0.1 | 0.18 | 54 | 54.73 | 54 | 15669 |
| 1717016400 | 54.2 | -0.7 | -1.28 | 54.9 | 54.9 | 54.05 | 71931 |
| 1716930000 | 54.9 | 1.22 | 2.27 | 53.76 | 54.9 | 53.76 | 13198 |
| 1716843600 | 53.68 | 0.32 | 0.60 | 53.4 | 53.79 | 53.4 | 6041 |
| 1716584400 | 53.36 | 0.55 | 1.04 | 53.32 | 53.52 | 53.27 | 15370 |
| 1716498000 | 52.81 | -0.4 | -0.75 | 53.39 | 53.64 | 52.74 | 26308 |
| 1716411600 | 53.21 | -0.74 | -1.37 | 53.45 | 53.55 | 52.87 | 11099 |
| 1716325200 | 53.95 | 0.03 | 0.06 | 54.7 | 54.7 | 53.89 | 9532 |
| 1715979600 | 53.92 | 0.29 | 0.54 | 53.76 | 54.13 | 53.58 | 11637 |
| 1715893200 | 53.63 | -0.14 | -0.26 | 53.76 | 54 | 53.53 | 12036 |
| 1715806800 | 53.77 | 0.19 | 0.35 | 52.96 | 53.77 | 52.9 | 10395 |
| 1715720400 | 53.58 | -0.31 | -0.58 | 53.46 | 53.9 | 53.45 | 7601 |
| 1715634000 | 53.89 | 0.01 | 0.02 | 54 | 54.25 | 53.84 | 2697 |
| 1715374800 | 53.88 | -1.1 | -2.00 | 55.2 | 55.34 | 53.85 | 13180 |
| 1715288400 | 54.98 | 0.28 | 0.51 | 54.67 | 55.16 | 54.67 | 27026 |
| 1715202000 | 54.7 | 0.03 | 0.05 | 54.29 | 54.7 | 54.25 | 22967 |
| 1715115600 | 54.67 | 0.1 | 0.18 | 54.4 | 54.98 | 54.31 | 8439 |
| 1715029200 | 54.57 | 0.96 | 1.79 | 53.83 | 55.07 | 53.83 | 32670 |
| 1714770000 | 53.61 | -0.03 | -0.06 | 53.8 | 53.92 | 53.31 | 45571 |
| 1714683600 | 53.64 | 0.49 | 0.92 | 53.57 | 53.99 | 53.41 | 14806 |
| 1714597200 | 53.15 | -1.04 | -1.92 | 54.1 | 54.21 | 52.95 | 28032 |
| 1714510800 | 54.19 | -1.68 | -3.01 | 55.61 | 55.61 | 54.18 | 37610 |
| 1714424400 | 55.87 | 0.48 | 0.87 | 55.31 | 55.87 | 55.19 | 17476 |
| 1714165200 | 55.39 | 0.29 | 0.53 | 55.15 | 55.48 | 55.06 | 14075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
