Innergex Renewable Energy Inc (INE-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 01, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 |
| Apr 30, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 29, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 651 |
| Apr 26, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| Apr 25, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| Apr 24, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 200 |
| Apr 23, 2024 | 17.21 | 17.30 | 17.20 | 17.30 | 17.30 | 1,100 |
| Apr 22, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 19, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 900 |
| Apr 18, 2024 | 17.30 | 17.49 | 17.20 | 17.20 | 17.20 | 970 |
| Apr 17, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 2,500 |
| Apr 16, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 17.45 | 1,510 |
| Apr 15, 2024 | 17.61 | 17.61 | 17.55 | 17.55 | 17.55 | 1,905 |
| Apr 12, 2024 | 17.75 | 17.75 | 17.63 | 17.63 | 17.63 | 700 |
| Apr 11, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Apr 10, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Apr 09, 2024 | 17.62 | 17.63 | 17.47 | 17.61 | 17.61 | 3,450 |
| Apr 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
| Apr 04, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 350 |
| Apr 03, 2024 | 17.69 | 17.70 | 17.56 | 17.56 | 17.56 | 2,938 |
| Apr 02, 2024 | 17.90 | 17.90 | 17.66 | 17.75 | 17.75 | 2,314 |
| Apr 01, 2024 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 1,515 |
| Mar 28, 2024 | 18.09 | 18.09 | 18.00 | 18.00 | 18.00 | 800 |
| Mar 27, 2024 | 18.00 | 18.08 | 17.95 | 18.08 | 18.08 | 2,225 |
| Mar 27, 2024 | 0.3594 Dividend | |||||
| Mar 26, 2024 | 18.25 | 18.25 | 18.16 | 18.20 | 17.84 | 1,400 |
| Mar 25, 2024 | 18.30 | 18.35 | 18.30 | 18.35 | 17.99 | 1,000 |
| Mar 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.93 | - |
| Mar 21, 2024 | 18.40 | 18.40 | 18.29 | 18.29 | 17.93 | 1,500 |
| Mar 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.04 | 400 |
| Mar 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.04 | 200 |
| Mar 18, 2024 | 18.36 | 18.42 | 18.36 | 18.40 | 18.04 | 1,000 |
| Mar 15, 2024 | 18.33 | 18.33 | 18.32 | 18.32 | 17.96 | 300 |
| Mar 14, 2024 | 18.36 | 18.38 | 18.34 | 18.34 | 17.98 | 2,000 |
| Mar 13, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.02 | 100 |
| Mar 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.03 | 175 |
| Mar 11, 2024 | 18.50 | 18.50 | 18.42 | 18.42 | 18.06 | 1,660 |
| Mar 08, 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 18.13 | 2,400 |
| Mar 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 1,500 |
| Mar 06, 2024 | 18.50 | 18.50 | 18.35 | 18.35 | 17.99 | 1,100 |
| Mar 05, 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.13 | 1,000 |
| Mar 04, 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.13 | 200 |
| Mar 01, 2024 | 18.50 | 18.58 | 18.50 | 18.58 | 18.21 | 300 |
| Feb 29, 2024 | 18.52 | 18.52 | 18.32 | 18.47 | 18.11 | 5,400 |
| Feb 28, 2024 | 18.48 | 18.50 | 18.48 | 18.50 | 18.13 | 2,100 |
| Feb 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.04 | 300 |
| Feb 26, 2024 | 18.50 | 18.53 | 18.37 | 18.37 | 18.01 | 1,700 |
| Feb 23, 2024 | 18.75 | 18.86 | 18.56 | 18.56 | 18.19 | 2,400 |
| Feb 22, 2024 | 18.68 | 18.75 | 18.68 | 18.75 | 18.38 | 3,200 |
| Feb 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
| Feb 20, 2024 | 18.32 | 18.32 | 18.24 | 18.30 | 17.94 | 5,000 |
| Feb 16, 2024 | 18.60 | 18.60 | 18.30 | 18.35 | 17.99 | 2,300 |
| Feb 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.27 | - |
| Feb 14, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.27 | - |
| Feb 13, 2024 | 18.51 | 18.64 | 18.50 | 18.64 | 18.27 | 1,504 |
| Feb 12, 2024 | 18.80 | 18.80 | 18.67 | 18.67 | 18.30 | 1,500 |
| Feb 09, 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.43 | 800 |
| Feb 08, 2024 | 19.25 | 19.25 | 19.05 | 19.10 | 18.72 | 1,500 |
| Feb 07, 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 18.77 | 300 |
| Feb 06, 2024 | 19.60 | 19.60 | 19.55 | 19.56 | 19.17 | 1,100 |
| Feb 05, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.43 | - |
| Feb 02, 2024 | 19.82 | 19.83 | 19.82 | 19.82 | 19.43 | 1,985 |
| Feb 01, 2024 | 19.55 | 19.67 | 19.55 | 19.67 | 19.28 | 700 |
| Jan 31, 2024 | 19.50 | 19.55 | 19.29 | 19.55 | 19.16 | 2,600 |
| Jan 30, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.87 | - |
| Jan 29, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 18.87 | 802 |
| Jan 26, 2024 | 19.46 | 19.82 | 19.46 | 19.82 | 19.43 | 325 |
| Jan 25, 2024 | 19.85 | 19.85 | 19.11 | 19.46 | 19.08 | 1,700 |
| Jan 24, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.46 | 1,470 |
| Jan 23, 2024 | 19.98 | 19.98 | 19.50 | 19.50 | 19.11 | 3,201 |
| Jan 22, 2024 | 19.71 | 20.00 | 19.71 | 20.00 | 19.61 | 700 |
| Jan 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| Jan 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| Jan 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 500 |
| Jan 16, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 19.61 | 308 |
| Jan 15, 2024 | 20.06 | 20.07 | 20.00 | 20.00 | 19.61 | 1,303 |
| Jan 12, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.67 | 200 |
| Jan 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | 1,605 |
| Jan 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.06 | - |
| Jan 09, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.06 | - |
| Jan 08, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.06 | 100 |
| Jan 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
| Jan 04, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
| Jan 03, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | 400 |
| Jan 02, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 200 |
| Dec 29, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| Dec 28, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 200 |
| Dec 28, 2023 | 0.3594 Dividend | |||||
| Dec 27, 2023 | 19.46 | 19.95 | 19.46 | 19.95 | 19.20 | 1,600 |
| Dec 22, 2023 | 19.99 | 20.00 | 19.99 | 20.00 | 19.25 | 1,350 |
| Dec 21, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.25 | - |
| Dec 20, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.25 | 700 |
| Dec 19, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 19.60 | - |
| Dec 18, 2023 | 20.25 | 20.36 | 19.50 | 20.36 | 19.60 | 3,900 |
| Dec 15, 2023 | 20.25 | 20.28 | 20.25 | 20.28 | 19.52 | 1,100 |
| Dec 14, 2023 | 20.70 | 20.75 | 20.55 | 20.55 | 19.78 | 2,425 |
| Dec 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.