Innergex Renewable Energy Inc. (INE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 9.74 | 9.99 | 9.74 | 9.83 | 9.83 | 394,000 |
| Sept 16, 2024 | 9.78 | 9.93 | 9.61 | 9.82 | 9.82 | 412,100 |
| Sept 13, 2024 | 9.80 | 9.85 | 9.66 | 9.79 | 9.79 | 245,200 |
| Sept 12, 2024 | 9.44 | 9.78 | 9.35 | 9.74 | 9.74 | 529,400 |
| Sept 11, 2024 | 9.30 | 9.49 | 9.30 | 9.48 | 9.48 | 553,000 |
| Sept 10, 2024 | 8.94 | 9.35 | 8.87 | 9.31 | 9.31 | 1,174,000 |
| Sept 09, 2024 | 9.04 | 9.12 | 8.90 | 8.93 | 8.93 | 901,400 |
| Sept 06, 2024 | 9.08 | 9.14 | 8.95 | 9.03 | 9.03 | 573,100 |
| Sept 05, 2024 | 9.18 | 9.35 | 9.04 | 9.05 | 9.05 | 315,600 |
| Sept 04, 2024 | 8.79 | 9.20 | 8.79 | 9.18 | 9.18 | 528,400 |
| Sept 03, 2024 | 9.07 | 9.19 | 8.81 | 8.81 | 8.81 | 803,500 |
| Aug 30, 2024 | 9.23 | 9.30 | 9.09 | 9.10 | 9.10 | 770,500 |
| Aug 29, 2024 | 9.21 | 9.26 | 9.01 | 9.24 | 9.24 | 379,100 |
| Aug 28, 2024 | 9.24 | 9.25 | 9.06 | 9.19 | 9.19 | 341,500 |
| Aug 27, 2024 | 9.23 | 9.32 | 9.16 | 9.31 | 9.31 | 267,500 |
| Aug 26, 2024 | 9.51 | 9.57 | 9.30 | 9.36 | 9.36 | 262,600 |
| Aug 23, 2024 | 9.10 | 9.56 | 9.01 | 9.42 | 9.42 | 585,800 |
| Aug 22, 2024 | 9.21 | 9.24 | 9.05 | 9.09 | 9.09 | 328,200 |
| Aug 21, 2024 | 9.24 | 9.28 | 9.12 | 9.20 | 9.20 | 314,500 |
| Aug 20, 2024 | 9.36 | 9.39 | 9.18 | 9.24 | 9.24 | 316,600 |
| Aug 19, 2024 | 9.44 | 9.45 | 9.34 | 9.39 | 9.39 | 326,300 |
| Aug 16, 2024 | 9.57 | 9.65 | 9.37 | 9.47 | 9.47 | 198,200 |
| Aug 15, 2024 | 9.64 | 9.83 | 9.57 | 9.67 | 9.67 | 481,500 |
| Aug 14, 2024 | 9.50 | 9.71 | 9.45 | 9.70 | 9.70 | 326,200 |
| Aug 13, 2024 | 9.48 | 9.56 | 9.39 | 9.55 | 9.55 | 354,100 |
| Aug 12, 2024 | 9.58 | 9.62 | 9.34 | 9.45 | 9.45 | 363,200 |
| Aug 09, 2024 | 9.74 | 9.75 | 9.45 | 9.63 | 9.63 | 515,500 |
| Aug 08, 2024 | 9.10 | 9.76 | 9.04 | 9.69 | 9.69 | 693,500 |
| Aug 07, 2024 | 9.65 | 9.85 | 9.09 | 9.10 | 9.10 | 866,000 |
| Aug 06, 2024 | 9.23 | 9.71 | 9.14 | 9.65 | 9.65 | 487,900 |
| Aug 02, 2024 | 9.35 | 9.49 | 9.24 | 9.40 | 9.40 | 551,700 |
| Aug 01, 2024 | 9.54 | 9.68 | 9.35 | 9.42 | 9.42 | 397,900 |
| Jul 31, 2024 | 9.39 | 9.63 | 9.29 | 9.49 | 9.49 | 679,500 |
| Jul 30, 2024 | 9.51 | 9.57 | 9.33 | 9.35 | 9.35 | 323,800 |
| Jul 29, 2024 | 9.45 | 9.59 | 9.37 | 9.52 | 9.52 | 469,200 |
| Jul 26, 2024 | 9.55 | 9.69 | 9.45 | 9.53 | 9.53 | 481,100 |
| Jul 25, 2024 | 9.69 | 9.90 | 9.69 | 9.74 | 9.74 | 435,500 |
| Jul 24, 2024 | 9.92 | 10.01 | 9.68 | 9.76 | 9.76 | 1,110,200 |
| Jul 23, 2024 | 9.86 | 10.06 | 9.78 | 10.03 | 10.03 | 426,400 |
| Jul 22, 2024 | 9.90 | 10.19 | 9.89 | 10.11 | 10.11 | 660,100 |
| Jul 19, 2024 | 9.91 | 9.99 | 9.79 | 9.94 | 9.94 | 1,238,300 |
| Jul 18, 2024 | 10.25 | 10.31 | 9.87 | 10.04 | 10.04 | 894,600 |
| Jul 17, 2024 | 10.46 | 10.46 | 10.18 | 10.20 | 10.20 | 387,500 |
| Jul 16, 2024 | 10.65 | 10.65 | 10.44 | 10.52 | 10.52 | 335,000 |
| Jul 15, 2024 | 10.74 | 10.80 | 10.51 | 10.57 | 10.57 | 578,700 |
| Jul 12, 2024 | 10.77 | 10.85 | 10.71 | 10.74 | 10.74 | 369,400 |
| Jul 11, 2024 | 10.51 | 10.74 | 10.49 | 10.71 | 10.71 | 840,200 |
| Jul 10, 2024 | 10.44 | 10.57 | 10.24 | 10.41 | 10.41 | 992,500 |
| Jul 09, 2024 | 10.45 | 10.56 | 10.37 | 10.40 | 10.40 | 394,900 |
| Jul 08, 2024 | 10.40 | 10.51 | 10.36 | 10.48 | 10.48 | 943,300 |
| Jul 05, 2024 | 10.70 | 10.78 | 10.39 | 10.40 | 10.40 | 673,500 |
| Jul 04, 2024 | 10.50 | 10.74 | 10.50 | 10.67 | 10.67 | 225,900 |
| Jul 03, 2024 | 10.36 | 10.52 | 10.32 | 10.44 | 10.44 | 297,000 |
| Jul 02, 2024 | 10.19 | 10.46 | 10.14 | 10.36 | 10.36 | 1,272,200 |
| Jun 28, 2024 | 10.40 | 10.52 | 10.14 | 10.23 | 10.23 | 693,200 |
| Jun 28, 2024 | 0.09 Dividend | |||||
| Jun 27, 2024 | 10.21 | 10.52 | 10.21 | 10.42 | 10.33 | 512,400 |
| Jun 26, 2024 | 10.24 | 10.35 | 10.11 | 10.20 | 10.11 | 468,900 |
| Jun 25, 2024 | 10.36 | 10.36 | 10.20 | 10.25 | 10.16 | 562,100 |
| Jun 24, 2024 | 10.21 | 10.44 | 10.21 | 10.42 | 10.33 | 564,200 |
| Jun 21, 2024 | 10.26 | 10.32 | 10.14 | 10.17 | 10.08 | 823,800 |
| Jun 20, 2024 | 10.53 | 10.60 | 10.21 | 10.24 | 10.15 | 873,200 |
| Jun 19, 2024 | 10.37 | 10.65 | 10.37 | 10.59 | 10.50 | 221,400 |
| Jun 18, 2024 | 10.26 | 10.38 | 10.24 | 10.35 | 10.26 | 373,000 |
| Jun 17, 2024 | 10.38 | 10.41 | 10.27 | 10.38 | 10.29 | 580,100 |
| Jun 14, 2024 | 10.48 | 10.49 | 10.18 | 10.45 | 10.36 | 576,900 |
| Jun 13, 2024 | 10.76 | 10.88 | 10.51 | 10.54 | 10.45 | 426,500 |
| Jun 12, 2024 | 10.65 | 10.96 | 10.65 | 10.67 | 10.58 | 609,200 |
| Jun 11, 2024 | 10.61 | 10.69 | 10.51 | 10.54 | 10.45 | 643,400 |
| Jun 10, 2024 | 10.58 | 10.71 | 10.54 | 10.68 | 10.59 | 647,500 |
| Jun 07, 2024 | 10.62 | 10.72 | 10.37 | 10.60 | 10.51 | 729,200 |
| Jun 06, 2024 | 10.69 | 10.89 | 10.62 | 10.67 | 10.58 | 763,200 |
| Jun 05, 2024 | 10.35 | 10.70 | 10.30 | 10.69 | 10.60 | 805,100 |
| Jun 04, 2024 | 9.89 | 10.37 | 9.85 | 10.33 | 10.24 | 900,600 |
| Jun 03, 2024 | 9.71 | 10.05 | 9.71 | 9.90 | 9.81 | 1,111,200 |
| May 31, 2024 | 9.48 | 9.90 | 9.48 | 9.76 | 9.68 | 1,176,300 |
| May 30, 2024 | 8.81 | 9.55 | 8.81 | 9.53 | 9.45 | 1,375,000 |
| May 29, 2024 | 9.00 | 9.02 | 8.76 | 8.81 | 8.73 | 600,400 |
| May 28, 2024 | 9.00 | 9.16 | 8.96 | 9.05 | 8.97 | 694,000 |
| May 27, 2024 | 8.82 | 9.01 | 8.82 | 9.00 | 8.92 | 243,000 |
| May 24, 2024 | 8.84 | 8.97 | 8.77 | 8.92 | 8.84 | 450,100 |
| May 23, 2024 | 8.98 | 8.98 | 8.72 | 8.82 | 8.74 | 420,500 |
| May 22, 2024 | 8.81 | 9.10 | 8.77 | 8.98 | 8.90 | 354,700 |
| May 21, 2024 | 8.96 | 9.00 | 8.80 | 8.80 | 8.72 | 413,900 |
| May 17, 2024 | 9.18 | 9.18 | 8.92 | 9.04 | 8.96 | 322,400 |
| May 16, 2024 | 9.10 | 9.24 | 9.05 | 9.14 | 9.06 | 484,000 |
| May 15, 2024 | 8.51 | 9.14 | 8.51 | 9.09 | 9.01 | 1,391,800 |
| May 14, 2024 | 8.56 | 8.58 | 8.38 | 8.43 | 8.36 | 442,900 |
| May 13, 2024 | 8.33 | 8.69 | 8.33 | 8.58 | 8.51 | 498,500 |
| May 10, 2024 | 8.51 | 8.51 | 8.30 | 8.35 | 8.28 | 1,240,600 |
| May 09, 2024 | 8.51 | 8.59 | 8.19 | 8.41 | 8.34 | 908,800 |
| May 08, 2024 | 8.54 | 8.67 | 8.46 | 8.57 | 8.50 | 621,900 |
| May 07, 2024 | 8.74 | 8.74 | 8.49 | 8.55 | 8.48 | 355,300 |
| May 06, 2024 | 8.52 | 8.78 | 8.50 | 8.72 | 8.64 | 486,100 |
| May 03, 2024 | 8.49 | 8.62 | 8.41 | 8.48 | 8.41 | 810,100 |
| May 02, 2024 | 8.30 | 8.42 | 8.19 | 8.41 | 8.34 | 702,000 |
| May 01, 2024 | 8.04 | 8.48 | 7.99 | 8.22 | 8.15 | 1,324,600 |
| Apr 30, 2024 | 7.86 | 8.06 | 7.82 | 8.03 | 7.96 | 418,700 |
| Apr 29, 2024 | 7.96 | 8.14 | 7.92 | 7.99 | 7.92 | 396,100 |
| Apr 26, 2024 | 7.96 | 8.04 | 7.92 | 7.94 | 7.87 | 384,000 |
| *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.