Ninepoint Energy Income Fund (NRGI)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730494800 | 18.62 | -0.22 | -1.17 | 18.95 | 18.95 | 18.59 | 4661 |
| 1730408400 | 18.84 | -0.34 | -1.77 | 19.2 | 19.2 | 18.71 | 54041 |
| 1730322240 | 19.18 | 0.22 | 1.16 | 18.97 | 19.2 | 18.97 | 9980 |
| 1730235600 | 18.96 | -0.15 | -0.78 | 19.04 | 19.15 | 18.91 | 19232 |
| 1730149200 | 19.11 | -0.29 | -1.49 | 18.99 | 19.16 | 18.99 | 18092 |
| 1729890000 | 19.4 | 0.07 | 0.36 | 19.33 | 19.45 | 19.33 | 12730 |
| 1729803600 | 19.33 | 0.14 | 0.73 | 19.22 | 19.33 | 19.18 | 9139 |
| 1729717200 | 19.19 | -0.21 | -1.08 | 19.21 | 19.23 | 19.13 | 5509 |
| 1729630800 | 19.4 | 0.04 | 0.21 | 19.26 | 19.46 | 19.26 | 26965 |
| 1729544400 | 19.36 | 0.04 | 0.21 | 19.47 | 19.55 | 19.27 | 20592 |
| 1729285200 | 19.32 | -0.09 | -0.46 | 19.29 | 19.32 | 19.18 | 17866 |
| 1729198980 | 19.41 | 0.08 | 0.41 | 19.27 | 19.41 | 19.24 | 7490 |
| 1729112400 | 19.33 | 0.01 | 0.05 | 19.46 | 19.46 | 19.3 | 7581 |
| 1729026000 | 19.32 | -0.72 | -3.59 | 19.52 | 19.52 | 19.27 | 14197 |
| 1728680400 | 20.04 | 0.02 | 0.10 | 19.84 | 20.12 | 19.84 | 17659 |
| 1728594000 | 20.02 | 0.26 | 1.32 | 19.75 | 20.02 | 19.75 | 22944 |
| 1728507600 | 19.76 | 0.02 | 0.10 | 19.63 | 19.78 | 19.53 | 35763 |
| 1728421200 | 19.74 | -0.47 | -2.33 | 19.77 | 19.82 | 19.64 | 13243 |
| 1728334800 | 20.21 | 0.22 | 1.10 | 20.2 | 20.29 | 20.14 | 35087 |
| 1728075600 | 19.99 | 0.2 | 1.01 | 19.85 | 20.06 | 19.82 | 45546 |
| 1727989200 | 19.79 | 0.56 | 2.91 | 19.28 | 19.79 | 19.28 | 16003 |
| 1727902800 | 19.23 | 0.08 | 0.42 | 19.35 | 19.4 | 19.09 | 8052 |
| 1727816400 | 19.15 | 0.34 | 1.81 | 19 | 19.24 | 18.89 | 18032 |
| 1727730000 | 18.81 | 0.11 | 0.59 | 18.63 | 18.84 | 18.63 | 6781 |
| 1727470800 | 18.7 | 0.33 | 1.80 | 18.45 | 18.7 | 18.44 | 168428 |
| 1727384400 | 18.37 | -0.58 | -3.06 | 18.83 | 18.83 | 18.36 | 30083 |
| 1727298000 | 18.95 | -0.37 | -1.92 | 19.34 | 19.34 | 18.94 | 12126 |
| 1727211600 | 19.32 | 0.01 | 0.05 | 19.43 | 19.47 | 19.3 | 16810 |
| 1727125200 | 19.31 | 0.12 | 0.63 | 19.3 | 19.54 | 19.17 | 9209 |
| 1726866000 | 19.19 | -0.09 | -0.47 | 19.25 | 19.25 | 19.03 | 8038 |
| 1726779600 | 19.28 | 0.22 | 1.15 | 19.36 | 19.4 | 19.25 | 20743 |
| 1726693440 | 19.06 | -0.1 | -0.52 | 19.15 | 19.29 | 18.98 | 13820 |
| 1726606800 | 19.16 | 0.33 | 1.75 | 18.96 | 19.16 | 18.88 | 26158 |
| 1726520400 | 18.83 | 0.18 | 0.97 | 18.86 | 18.86 | 18.65 | 15621 |
| 1726261200 | 18.65 | 0.08 | 0.43 | 18.76 | 18.82 | 18.63 | 16253 |
| 1726174800 | 18.57 | 0.03 | 0.16 | 18.6 | 18.72 | 18.38 | 23971 |
| 1726088400 | 18.54 | 0.02 | 0.11 | 18.53 | 18.6 | 18.2 | 36972 |
| 1726002000 | 18.52 | -0.32 | -1.70 | 18.6 | 18.6 | 18.28 | 22180 |
| 1725915600 | 18.84 | -0.03 | -0.16 | 19 | 19.08 | 18.84 | 29781 |
| 1725656400 | 18.87 | -0.27 | -1.41 | 19.23 | 19.23 | 18.79 | 37156 |
| 1725570000 | 19.14 | -0.13 | -0.67 | 19.46 | 19.46 | 19.11 | 29186 |
| 1725483600 | 19.27 | -0.21 | -1.08 | 19.36 | 19.5 | 19.25 | 10906 |
| 1725397200 | 19.48 | -0.61 | -3.04 | 19.76 | 19.76 | 19.38 | 62025 |
| 1725051600 | 20.09 | -0.33 | -1.62 | 20.23 | 20.23 | 19.88 | 14975 |
| 1724965200 | 20.42 | -0.29 | -1.40 | 20.37 | 20.47 | 20.09 | 17047 |
| 1724878800 | 20.71 | -0.09 | -0.43 | 20.61 | 20.75 | 20.61 | 4220 |
| 1724792400 | 20.8 | -0.37 | -1.75 | 21.17 | 21.17 | 20.79 | 11098 |
| 1724706000 | 21.17 | 0.24 | 1.15 | 21.18 | 21.29 | 21.1 | 10779 |
| 1724446800 | 20.93 | 0.33 | 1.60 | 20.83 | 20.96 | 20.83 | 9562 |
| 1724360400 | 20.6 | -0.06 | -0.29 | 20.72 | 20.77 | 20.6 | 6454 |
| 1724274000 | 20.66 | -0.03 | -0.14 | 20.75 | 20.77 | 20.59 | 3406 |
| 1724187600 | 20.69 | -0.34 | -1.62 | 20.94 | 20.94 | 20.61 | 14326 |
| 1724101200 | 21.03 | -0.04 | -0.19 | 21.2 | 21.21 | 21.03 | 22081 |
| 1723842000 | 21.07 | -0.19 | -0.89 | 21.1 | 21.1 | 21.02 | 5249 |
| 1723755600 | 21.26 | 0.38 | 1.82 | 21.22 | 21.35 | 21.12 | 7675 |
| 1723669200 | 20.88 | 0.07 | 0.34 | 20.88 | 20.95 | 20.84 | 6368 |
| 1723582800 | 20.81 | -0.04 | -0.19 | 20.8 | 20.83 | 20.71 | 2692 |
| 1723496400 | 20.85 | 0.54 | 2.66 | 20.35 | 20.9 | 20.35 | 7091 |
| 1723237200 | 20.31 | 0.07 | 0.35 | 20.19 | 20.35 | 20.18 | 9918 |
| 1723150800 | 20.24 | 0.36 | 1.81 | 20.28 | 20.28 | 20.05 | 9640 |
| 1723064400 | 19.88 | 0.02 | 0.10 | 20.23 | 20.31 | 19.88 | 9351 |
| 1722978000 | 19.86 | -0.09 | -0.45 | 19.68 | 19.95 | 19.55 | 13086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
