Innergex Renewable Energy Inc. (INE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 8.05 | 8.26 | 8.05 | 8.19 | 8.19 | 710,700 |
| Apr 23, 2024 | 8.05 | 8.24 | 7.94 | 8.11 | 8.11 | 669,000 |
| Apr 22, 2024 | 8.04 | 8.14 | 8.00 | 8.08 | 8.08 | 481,200 |
| Apr 19, 2024 | 7.99 | 8.22 | 7.97 | 8.02 | 8.02 | 1,076,500 |
| Apr 18, 2024 | 7.94 | 8.22 | 7.91 | 8.06 | 8.06 | 692,600 |
| Apr 17, 2024 | 7.89 | 8.10 | 7.85 | 7.89 | 7.89 | 520,000 |
| Apr 16, 2024 | 7.86 | 7.99 | 7.72 | 7.86 | 7.86 | 511,700 |
| Apr 15, 2024 | 7.99 | 7.99 | 7.68 | 7.95 | 7.95 | 873,700 |
| Apr 12, 2024 | 8.06 | 8.24 | 7.91 | 7.92 | 7.92 | 483,600 |
| Apr 11, 2024 | 8.17 | 8.23 | 7.99 | 8.12 | 8.12 | 461,200 |
| Apr 10, 2024 | 8.10 | 8.18 | 7.95 | 8.09 | 8.09 | 578,100 |
| Apr 09, 2024 | 8.10 | 8.29 | 8.07 | 8.23 | 8.23 | 410,900 |
| Apr 08, 2024 | 8.13 | 8.19 | 7.96 | 8.07 | 8.07 | 395,700 |
| Apr 05, 2024 | 8.28 | 8.28 | 8.01 | 8.10 | 8.10 | 451,200 |
| Apr 04, 2024 | 8.17 | 8.37 | 8.11 | 8.30 | 8.30 | 791,000 |
| Apr 03, 2024 | 8.05 | 8.14 | 7.89 | 8.13 | 8.13 | 693,700 |
| Apr 02, 2024 | 7.95 | 8.08 | 7.88 | 8.08 | 8.08 | 339,000 |
| Apr 01, 2024 | 7.97 | 8.00 | 7.89 | 7.95 | 7.95 | 327,100 |
| Mar 28, 2024 | 8.08 | 8.13 | 7.96 | 7.99 | 7.99 | 578,600 |
| Mar 27, 2024 | 7.80 | 8.18 | 7.78 | 8.08 | 8.08 | 678,400 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| Mar 26, 2024 | 7.73 | 7.93 | 7.67 | 7.85 | 7.76 | 975,600 |
| Mar 25, 2024 | 8.03 | 8.03 | 7.70 | 7.75 | 7.66 | 510,700 |
| Mar 22, 2024 | 8.03 | 8.06 | 7.94 | 7.98 | 7.89 | 422,200 |
| Mar 21, 2024 | 8.17 | 8.23 | 7.99 | 8.03 | 7.94 | 532,600 |
| Mar 20, 2024 | 7.91 | 8.14 | 7.90 | 8.11 | 8.02 | 384,300 |
| Mar 19, 2024 | 8.04 | 8.20 | 7.94 | 7.94 | 7.85 | 494,000 |
| Mar 18, 2024 | 8.36 | 8.36 | 8.04 | 8.09 | 8.00 | 838,500 |
| Mar 15, 2024 | 8.23 | 8.39 | 8.23 | 8.35 | 8.25 | 1,668,100 |
| Mar 14, 2024 | 8.22 | 8.36 | 8.16 | 8.30 | 8.20 | 578,700 |
| Mar 13, 2024 | 8.39 | 8.42 | 8.21 | 8.21 | 8.12 | 469,600 |
| Mar 12, 2024 | 8.51 | 8.54 | 8.35 | 8.37 | 8.27 | 560,800 |
| Mar 11, 2024 | 8.51 | 8.67 | 8.51 | 8.57 | 8.47 | 243,300 |
| Mar 08, 2024 | 8.74 | 8.74 | 8.53 | 8.61 | 8.51 | 598,300 |
| Mar 07, 2024 | 8.49 | 8.73 | 8.40 | 8.69 | 8.59 | 802,200 |
| Mar 06, 2024 | 8.35 | 8.52 | 8.33 | 8.44 | 8.34 | 553,500 |
| Mar 05, 2024 | 8.25 | 8.34 | 8.13 | 8.22 | 8.13 | 589,000 |
| Mar 04, 2024 | 8.50 | 8.55 | 8.17 | 8.25 | 8.16 | 659,000 |
| Mar 01, 2024 | 8.49 | 8.66 | 8.33 | 8.49 | 8.39 | 509,000 |
| Feb 29, 2024 | 8.18 | 8.46 | 8.18 | 8.45 | 8.35 | 1,405,200 |
| Feb 28, 2024 | 7.94 | 8.27 | 7.94 | 8.17 | 8.08 | 877,300 |
| Feb 27, 2024 | 7.60 | 7.98 | 7.60 | 7.97 | 7.88 | 1,222,500 |
| Feb 26, 2024 | 7.68 | 7.76 | 7.51 | 7.63 | 7.54 | 812,700 |
| Feb 23, 2024 | 7.75 | 7.94 | 7.49 | 7.67 | 7.58 | 1,155,700 |
| Feb 22, 2024 | 7.48 | 8.48 | 7.43 | 7.75 | 7.66 | 2,465,400 |
| Feb 21, 2024 | 7.10 | 7.28 | 7.06 | 7.16 | 7.08 | 951,000 |
| Feb 20, 2024 | 7.36 | 7.45 | 7.05 | 7.13 | 7.05 | 845,400 |
| Feb 16, 2024 | 7.49 | 7.62 | 7.35 | 7.37 | 7.29 | 942,600 |
| Feb 15, 2024 | 7.40 | 7.80 | 7.40 | 7.67 | 7.58 | 664,900 |
| Feb 14, 2024 | 7.50 | 7.62 | 7.35 | 7.42 | 7.33 | 708,600 |
| Feb 13, 2024 | 7.72 | 7.72 | 7.44 | 7.50 | 7.41 | 1,067,100 |
| Feb 12, 2024 | 8.21 | 8.35 | 7.78 | 7.83 | 7.74 | 970,800 |
| Feb 09, 2024 | 8.17 | 8.27 | 8.12 | 8.25 | 8.16 | 560,600 |
| Feb 08, 2024 | 8.40 | 8.40 | 8.10 | 8.10 | 8.01 | 936,200 |
| Feb 07, 2024 | 8.43 | 8.52 | 8.39 | 8.42 | 8.32 | 475,500 |
| Feb 06, 2024 | 8.45 | 8.48 | 8.29 | 8.40 | 8.30 | 679,600 |
| Feb 05, 2024 | 9.00 | 9.00 | 8.45 | 8.47 | 8.37 | 1,488,100 |
| Feb 02, 2024 | 9.32 | 9.34 | 9.04 | 9.05 | 8.95 | 883,600 |
| Feb 01, 2024 | 9.19 | 9.49 | 9.15 | 9.41 | 9.30 | 973,100 |
| Jan 31, 2024 | 9.09 | 9.29 | 9.07 | 9.18 | 9.07 | 921,500 |
| Jan 30, 2024 | 8.88 | 9.07 | 8.87 | 9.06 | 8.96 | 1,114,300 |
| Jan 29, 2024 | 8.87 | 8.93 | 8.78 | 8.86 | 8.76 | 537,400 |
| Jan 26, 2024 | 8.97 | 9.04 | 8.80 | 8.83 | 8.73 | 547,000 |
| Jan 25, 2024 | 9.04 | 9.10 | 8.95 | 9.03 | 8.93 | 654,600 |
| Jan 24, 2024 | 9.20 | 9.23 | 8.87 | 8.95 | 8.85 | 1,074,600 |
| Jan 23, 2024 | 9.32 | 9.38 | 9.06 | 9.11 | 9.01 | 844,200 |
| Jan 22, 2024 | 9.17 | 9.54 | 9.16 | 9.27 | 9.16 | 1,004,300 |
| Jan 19, 2024 | 9.15 | 9.22 | 8.87 | 9.19 | 9.08 | 2,089,900 |
| Jan 18, 2024 | 9.20 | 9.21 | 9.03 | 9.19 | 9.08 | 721,400 |
| Jan 17, 2024 | 9.30 | 9.33 | 9.01 | 9.14 | 9.04 | 1,229,200 |
| Jan 16, 2024 | 9.43 | 9.54 | 9.34 | 9.46 | 9.35 | 874,700 |
| Jan 15, 2024 | 9.54 | 9.54 | 9.32 | 9.50 | 9.39 | 372,100 |
| Jan 12, 2024 | 9.32 | 9.52 | 9.29 | 9.45 | 9.34 | 873,300 |
| Jan 11, 2024 | 9.44 | 9.44 | 9.01 | 9.21 | 9.10 | 1,058,000 |
| Jan 10, 2024 | 9.25 | 9.38 | 9.14 | 9.36 | 9.25 | 881,400 |
| Jan 09, 2024 | 9.15 | 9.27 | 9.08 | 9.22 | 9.11 | 851,600 |
| Jan 08, 2024 | 8.86 | 9.25 | 8.84 | 9.17 | 9.06 | 1,000,000 |
| Jan 05, 2024 | 8.77 | 8.94 | 8.61 | 8.87 | 8.77 | 534,300 |
| Jan 04, 2024 | 8.88 | 8.90 | 8.75 | 8.80 | 8.70 | 618,500 |
| Jan 03, 2024 | 9.00 | 9.00 | 8.78 | 8.88 | 8.78 | 952,700 |
| Jan 02, 2024 | 9.14 | 9.35 | 9.05 | 9.06 | 8.96 | 1,039,200 |
| Dec 29, 2023 | 9.13 | 9.21 | 9.05 | 9.19 | 9.08 | 419,800 |
| Dec 28, 2023 | 9.13 | 9.23 | 9.08 | 9.16 | 9.05 | 439,400 |
| Dec 28, 2023 | 0.18 Dividend | |||||
| Dec 27, 2023 | 9.20 | 9.33 | 9.12 | 9.28 | 9.00 | 728,200 |
| Dec 22, 2023 | 9.15 | 9.36 | 9.10 | 9.21 | 8.93 | 1,594,400 |
| Dec 21, 2023 | 9.06 | 9.28 | 9.06 | 9.09 | 8.81 | 956,800 |
| Dec 20, 2023 | 9.16 | 9.26 | 9.04 | 9.05 | 8.77 | 704,500 |
| Dec 19, 2023 | 9.21 | 9.35 | 9.17 | 9.25 | 8.97 | 558,300 |
| Dec 18, 2023 | 9.47 | 9.47 | 9.15 | 9.25 | 8.97 | 1,167,000 |
| Dec 15, 2023 | 9.48 | 9.49 | 9.26 | 9.39 | 9.10 | 1,416,900 |
| Dec 14, 2023 | 9.21 | 9.63 | 9.20 | 9.49 | 9.20 | 2,334,800 |
| Dec 13, 2023 | 8.61 | 9.18 | 8.56 | 9.13 | 8.85 | 1,115,600 |
| Dec 12, 2023 | 8.75 | 8.75 | 8.55 | 8.63 | 8.37 | 855,100 |
| Dec 11, 2023 | 8.93 | 8.96 | 8.57 | 8.63 | 8.37 | 865,300 |
| Dec 08, 2023 | 9.08 | 9.21 | 8.97 | 8.98 | 8.70 | 736,800 |
| Dec 07, 2023 | 9.39 | 9.39 | 9.08 | 9.13 | 8.85 | 906,800 |
| Dec 06, 2023 | 9.15 | 9.40 | 9.14 | 9.30 | 9.02 | 1,089,800 |
| Dec 05, 2023 | 9.51 | 9.57 | 9.08 | 9.09 | 8.81 | 1,004,500 |
| Dec 04, 2023 | 9.59 | 9.75 | 9.50 | 9.61 | 9.32 | 617,500 |
| *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.