Innergex Renewable Energy Inc (INE)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.54335260116 | 8.65 | 8.74 | 8.25 | 508349 | 8.45894181 | CS |
| 4 | -1.21 | -12.5518672199 | 9.64 | 9.65 | 8.25 | 487933 | 8.85752378 | CS |
| 12 | -0.8 | -8.66738894908 | 9.23 | 10.71 | 8.25 | 502277 | 9.44539079 | CS |
| 26 | -0.38 | -4.31328036322 | 8.81 | 10.95 | 8.25 | 541647 | 9.74754572 | CS |
| 52 | -1.12 | -11.7277486911 | 9.55 | 10.95 | 7.05 | 659627 | 9.08210518 | CS |
| 156 | -11.56 | -57.8289144572 | 19.99 | 20.45 | 7.05 | 517275 | 12.86165925 | CS |
| 260 | -8.56 | -50.3825779871 | 16.99 | 32.48 | 7.05 | 532239 | 16.70986128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 8.43 | 0.1 | 1.20 | 8.3 | 8.57 | 8.25 | 675755 |
| 1732142400 | 8.33 | -0.15 | -1.77 | 8.38 | 8.45 | 8.32 | 485755 |
| 1732056000 | 8.48 | -0.05 | -0.59 | 8.45 | 8.51 | 8.39 | 496586 |
| 1731969600 | 8.53 | -0.02 | -0.23 | 8.52 | 8.69 | 8.48 | 436453 |
| 1731710400 | 8.55 | -0.11 | -1.27 | 8.65 | 8.74 | 8.47 | 447197 |
| 1731624000 | 8.66 | -0.03 | -0.35 | 8.56 | 8.78 | 8.46 | 377701 |
| 1731537600 | 8.69 | -0.01 | -0.11 | 8.7 | 8.82 | 8.64 | 300910 |
| 1731451200 | 8.7 | -0.08 | -0.91 | 8.66 | 8.84 | 8.63 | 507332 |
| 1731364800 | 8.78 | -0.28 | -3.09 | 9.02 | 9.19 | 8.75 | 406262 |
| 1731105600 | 9.06 | 0.22 | 2.49 | 8.7899999 | 9.1 | 8.65 | 1122330 |
| 1731019200 | 8.84 | -0.16 | -1.78 | 8.95 | 8.98 | 8.45 | 757891 |
| 1730932800 | 9 | -0.17 | -1.85 | 8.92 | 9.06 | 8.7899999 | 564787 |
| 1730846400 | 9.17 | 0.2 | 2.23 | 8.9 | 9.2 | 8.88 | 309400 |
| 1730760000 | 8.97 | 0.05 | 0.56 | 8.94 | 9.09 | 8.86 | 284311 |
| 1730497200 | 8.92 | -0.2 | -2.19 | 9.15 | 9.15 | 8.9 | 343165 |
| 1730410800 | 9.1199999 | -0.03 | -0.33 | 9.06 | 9.2899999 | 9.01 | 381358 |
| 1730324400 | 9.15 | 0.06 | 0.66 | 9.08 | 9.17 | 9.03 | 443409 |
| 1730238000 | 9.09 | -0.41 | -4.32 | 9.4 | 9.41 | 9.08 | 826239 |
| 1730151600 | 9.5 | -0.01 | -0.11 | 9.5 | 9.6199999 | 9.44 | 302366 |
| 1729892400 | 9.51 | -0.12 | -1.25 | 9.64 | 9.65 | 9.47 | 289454 |
| 1729806000 | 9.63 | -0.09 | -0.93 | 9.74 | 9.9 | 9.51 | 616592 |
| 1729719600 | 9.72 | -0.13 | -1.32 | 9.8 | 9.91 | 9.68 | 377656 |
| 1729633200 | 9.85 | -0.11 | -1.10 | 9.91 | 9.94 | 9.76 | 368921 |
| 1729546800 | 9.96 | 0 | 0.00 | 9.91 | 10.19 | 9.8699999 | 328344 |
| 1729287600 | 9.96 | 0.08 | 0.81 | 9.82 | 9.96 | 9.75 | 764385 |
| 1729201200 | 9.88 | -0.25 | -2.47 | 10.03 | 10.06 | 9.73 | 477459 |
| 1729114800 | 10.13 | 0.41 | 4.22 | 9.81 | 10.13 | 9.74 | 447204 |
| 1729028400 | 9.72 | 0.21 | 2.21 | 9.48 | 9.82 | 9.41 | 526131 |
| 1728682800 | 9.51 | 0.01 | 0.11 | 9.52 | 9.64 | 9.5 | 770275 |
| 1728596400 | 9.5 | -0.12 | -1.25 | 9.56 | 9.59 | 9.36 | 595902 |
| 1728510000 | 9.6199999 | -0.15 | -1.54 | 9.71 | 9.77 | 9.6 | 259331 |
| 1728423600 | 9.77 | -0.12 | -1.21 | 9.9 | 9.91 | 9.69 | 446006 |
| 1728337200 | 9.89 | -0.26 | -2.56 | 10.1 | 10.2 | 9.7899999 | 603998 |
| 1728078000 | 10.15 | -0.27 | -2.59 | 10.42 | 10.49 | 10.07 | 349621 |
| 1727991600 | 10.42 | -0.17 | -1.61 | 10.51 | 10.54 | 10.3 | 424427 |
| 1727905200 | 10.59 | -0.09 | -0.84 | 10.6 | 10.71 | 10.42 | 316053 |
| 1727818800 | 10.68 | 0.21 | 2.01 | 10.44 | 10.68 | 10.44 | 352481 |
| 1727732400 | 10.47 | -0.05 | -0.48 | 10.5 | 10.62 | 10.29 | 456820 |
| 1727473200 | 10.52 | -0.02 | -0.19 | 10.49 | 10.68 | 10.49 | 325535 |
| 1727386800 | 10.54 | 0.37 | 3.64 | 10.24 | 10.56 | 10.24 | 566726 |
| 1727300400 | 10.17 | -0.06 | -0.59 | 10.21 | 10.27 | 10.08 | 418831 |
| 1727214000 | 10.23 | 0.03 | 0.29 | 10.21 | 10.3 | 10.18 | 466808 |
| 1727127600 | 10.2 | 0.18 | 1.80 | 10.02 | 10.29 | 10 | 564297 |
| 1726868400 | 10.02 | 0.21 | 2.14 | 9.75 | 10.03 | 9.75 | 842892 |
| 1726782000 | 9.81 | -0.03 | -0.30 | 9.94 | 10 | 9.76 | 378109 |
| 1726695600 | 9.84 | 0.01 | 0.10 | 9.75 | 10.1 | 9.74 | 556982 |
| 1726609200 | 9.83 | 0.01 | 0.10 | 9.74 | 9.99 | 9.74 | 394043 |
| 1726522800 | 9.82 | 0.03 | 0.31 | 9.78 | 9.93 | 9.61 | 412071 |
| 1726263600 | 9.7899999 | 0.05 | 0.51 | 9.8 | 9.85 | 9.66 | 245228 |
| 1726177200 | 9.74 | 0.26 | 2.74 | 9.44 | 9.78 | 9.35 | 529400 |
| 1726090800 | 9.48 | 0.17 | 1.83 | 9.3 | 9.49 | 9.3 | 553045 |
| 1726004400 | 9.31 | 0.38 | 4.26 | 8.94 | 9.35 | 8.8699999 | 1174033 |
| 1725918000 | 8.93 | -0.1 | -1.11 | 9.0399999 | 9.1199999 | 8.9 | 901417 |
| 1725658800 | 9.03 | -0.02 | -0.22 | 9.08 | 9.14 | 8.95 | 573133 |
| 1725572400 | 9.05 | -0.13 | -1.42 | 9.18 | 9.35 | 9.0399999 | 315585 |
| 1725486000 | 9.18 | 0.37 | 4.20 | 8.7899999 | 9.2 | 8.7899999 | 528395 |
| 1725399600 | 8.81 | -0.29 | -3.19 | 9.07 | 9.18 | 8.81 | 803545 |
| 1725054000 | 9.1 | -0.14 | -1.52 | 9.23 | 9.3 | 9.09 | 770536 |
| 1724967600 | 9.24 | 0.05 | 0.54 | 9.21 | 9.25 | 9.01 | 379137 |
| 1724881200 | 9.19 | -0.12 | -1.29 | 9.24 | 9.25 | 9.06 | 341470 |
| 1724794800 | 9.31 | -0.11 | -1.17 | 9.23 | 9.32 | 9.16 | 267502 |
| 1724708400 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1724449200 | 9.42 | 0.33 | 3.63 | 9.1 | 9.56 | 9.01 | 585812 |
| 1724362800 | 9.09 | -0.11 | -1.20 | 9.21 | 9.24 | 9.05 | 328240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
