Canada markets closed

Ninepoint Energy Series A (0P0000732C.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
30.56+0.03 (+0.09%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 202430.5630.5630.5630.5630.56-
Apr 23, 202430.5330.5330.5330.5330.53-
Apr 22, 202430.0930.0930.0930.0930.09-
Apr 19, 202430.0730.0730.0730.0730.07-
Apr 18, 202429.9629.9629.9629.9629.96-
Apr 17, 202430.1030.1030.1030.1030.10-
Apr 16, 202430.2430.2430.2430.2430.24-
Apr 15, 202430.1830.1830.1830.1830.18-
Apr 12, 202430.6230.6230.6230.6230.62-
Apr 11, 202430.8330.8330.8330.8330.83-
Apr 10, 202431.2031.2031.2031.2031.20-
Apr 09, 202430.8530.8530.8530.8530.85-
Apr 08, 202430.9730.9730.9730.9730.97-
Apr 05, 202431.1131.1131.1131.1131.11-
Apr 04, 202430.9030.9030.9030.9030.90-
Apr 03, 202430.8130.8130.8130.8130.81-
Apr 02, 202430.2130.2130.2130.2130.21-
Apr 01, 202429.6529.6529.6529.6529.65-
Mar 28, 202429.3729.3729.3729.3729.37-
Mar 27, 202429.1529.1529.1529.1529.15-
Mar 26, 202428.8628.8628.8628.8628.86-
Mar 25, 202429.0829.0829.0829.0829.08-
Mar 22, 202428.6328.6328.6328.6328.63-
Mar 21, 202428.7328.7328.7328.7328.73-
Mar 20, 202428.7328.7328.7328.7328.73-
Mar 19, 202428.7528.7528.7528.7528.75-
Mar 18, 202428.4528.4528.4528.4528.45-
Mar 15, 202428.2228.2228.2228.2228.22-
Mar 14, 202428.1228.1228.1228.1228.12-
Mar 13, 202427.6627.6627.6627.6627.66-
Mar 12, 202427.1827.1827.1827.1827.18-
Mar 11, 202427.1527.1527.1527.1527.15-
Mar 08, 202427.2427.2427.2427.2427.24-
Mar 07, 202427.5027.5027.5027.5027.50-
Mar 06, 202427.5727.5727.5727.5727.57-
Mar 05, 202427.4827.4827.4827.4827.48-
Mar 04, 202427.3027.3027.3027.3027.30-
Mar 01, 202427.5227.5227.5227.5227.52-
Feb 29, 202427.0627.0627.0627.0627.06-
Feb 28, 202427.0127.0127.0127.0127.01-
Feb 27, 202427.0127.0127.0127.0127.01-
Feb 26, 202426.7926.7926.7926.7926.79-
Feb 23, 202426.5226.5226.5226.5226.52-
Feb 22, 202426.6426.6426.6426.6426.64-
Feb 21, 202426.3626.3626.3626.3626.36-
Feb 20, 202425.7025.7025.7025.7025.70-
Feb 16, 202425.9025.9025.9025.9025.90-
Feb 15, 202425.6925.6925.6925.6925.69-
Feb 14, 202424.6624.6624.6624.6624.66-
Feb 13, 202424.7324.7324.7324.7324.73-
Feb 12, 202425.0925.0925.0925.0925.09-
Feb 09, 202424.6624.6624.6624.6624.66-
Feb 08, 202424.7024.7024.7024.7024.70-
Feb 07, 202424.1724.1724.1724.1724.17-
Feb 06, 202424.1624.1624.1624.1624.16-
Feb 05, 202423.8823.8823.8823.8823.88-
Feb 02, 202424.1424.1424.1424.1424.14-
Feb 01, 202424.6324.6324.6324.6324.63-
Jan 31, 202425.0525.0525.0525.0525.05-
Jan 30, 202425.4725.4725.4725.4725.47-
Jan 29, 202425.0025.0025.0025.0025.00-
Jan 26, 202425.4025.4025.4025.4025.40-
Jan 25, 202425.4325.4325.4325.4325.43-
Jan 24, 202424.9424.9424.9424.9424.94-
Jan 23, 202424.4624.4624.4624.4624.46-
Jan 22, 202424.2424.2424.2424.2424.24-
Jan 19, 202423.9723.9723.9723.9723.97-
Jan 18, 202424.0424.0424.0424.0424.04-
Jan 17, 202424.1624.1624.1624.1624.16-
Jan 16, 202424.4824.4824.4824.4824.48-
Jan 15, 202425.1425.1425.1425.1425.14-
Jan 12, 202424.6924.6924.6924.6924.69-
Jan 11, 202424.5424.5424.5424.5424.54-
Jan 10, 202424.3624.3624.3624.3624.36-
Jan 09, 202424.5024.5024.5024.5024.50-
Jan 08, 202424.6824.6824.6824.6824.68-
Jan 05, 202425.2225.2225.2225.2225.22-
Jan 04, 202424.8824.8824.8824.8824.88-
Jan 03, 202425.2625.2625.2625.2625.26-
Jan 02, 202424.6624.6624.6624.6624.66-
Dec 29, 202324.6724.6724.6724.6724.67-
Dec 28, 202324.6424.6424.6424.6424.64-
Dec 27, 202325.2625.2625.2625.2625.26-
Dec 22, 202325.1925.1925.1925.1925.19-
Dec 21, 202325.2025.2025.2025.2025.20-
Dec 20, 202325.0025.0025.0025.0025.00-
Dec 19, 202325.2525.2525.2525.2525.25-
Dec 18, 202324.7524.7524.7524.7524.75-
Dec 15, 202324.5124.5124.5124.5124.51-
Dec 14, 202325.0925.0925.0925.0925.09-
Dec 13, 202324.3524.3524.3524.3524.35-
Dec 12, 202323.7323.7323.7323.7323.73-
Dec 11, 202324.3524.3524.3524.3524.35-
Dec 08, 202324.8324.8324.8324.8324.83-
Dec 07, 202324.5324.5324.5324.5324.53-
Dec 06, 202324.3424.3424.3424.3424.34-
Dec 05, 202325.3425.3425.3425.3425.34-
Dec 04, 202326.0426.0426.0426.0426.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...