Nrj Group Historical Data - NRGP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Nrj Group (NRGP)

7.13

0.31

(4.55%)

Closed December 12 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734023700	7.13	0.14	2.00	7.12	7.13	7.12	478
1733937300	6.99	0.17	2.49	6.97	6.99	6.97	633
1733850900	6.82	0	0.00	6.82	6.82	6.82	0
1733764500	6.82	-0.03	-0.44	6.84	6.84	6.82	117
1733505300	6.85	-0.01	-0.15	6.85	6.85	6.85	22
1733418900	6.86	0	0.00	6.86	6.86	6.86	0
1733332500	6.86	-0.12	-1.72	6.86	6.86	6.86	162
1733246100	6.98	0.02	0.29	6.98	6.98	6.98	83
1733159700	6.96	0.01	0.14	6.98	6.98	6.96	154
1732900500	6.95	-0.03	-0.43	6.95	6.95	6.95	37
1732814100	6.98	0	0.00	6.98	6.98	6.98	92
1732727700	6.98	-0.02	-0.29	6.98	6.98	6.98	93
1732641300	7	0.01	0.14	6.98	7	6.96	411
1732554900	6.99	-0.01	-0.14	6.94	6.99	6.94	149
1732295700	7	-0.1	-1.41	7	7	7	442
1732209300	7.1	0.08	1.14	7.1	7.1	7.1	101
1732122900	7.02	-0.02	-0.28	7.02	7.02	6.98	205
1732036500	7.04	-0.03	-0.42	7.04	7.04	7.04	87
1731950100	7.07	-0.17	-2.35	7.07	7.07	7.07	27
1731690900	7.24	0	0.00	7.24	7.24	7.24	0
1731604500	7.24	0	0.00	7.24	7.24	7.24	0
1731518100	7.24	0	0.00	7.24	7.24	7.24	0
1731431700	7.24	0.06	0.84	7.26	7.26	7.22	158
1731345300	7.18	0	0.00	7.18	7.18	7.18	0
1731086100	7.18	-0.26	-3.49	7.18	7.18	7.18	1892
1730999700	7.44	0	0.00	7.44	7.44	7.44	0
1730913300	7.44	-0.02	-0.27	7.44	7.44	7.44	3
1730826900	7.46	0	0.00	7.46	7.46	7.46	0
1730740500	7.46	0	0.00	7.46	7.46	7.46	0
1730481300	7.46	0	0.00	7.46	7.46	7.46	0
1730394900	7.46	0	0.00	7.46	7.46	7.46	0
1730308500	7.46	0	0.00	7.46	7.46	7.46	0
1730222100	7.46	0	0.00	7.46	7.46	7.46	0
1730135700	7.46	0.04	0.54	7.46	7.46	7.46	212
1729872900	7.42	0	0.00	7.42	7.42	7.42	0
1729786500	7.42	0	0.00	7.42	7.42	7.42	8
1729700100	7.42	0	0.00	7.42	7.42	7.42	0
1729613700	7.42	0.04	0.54	7.46	7.46	7.42	29
1729527300	7.38	0	0.00	7.38	7.38	7.38	0
1729268100	7.38	0	0.00	7.38	7.38	7.38	0
1729181700	7.38	0	0.00	7.38	7.38	7.38	0
1729095300	7.38	0	0.00	7.38	7.38	7.38	0
1729008900	7.38	-0.06	-0.81	7.36	7.38	7.36	886
1728922500	7.44	-0.2	-2.62	7.5	7.5	7.44	768
1728663300	7.64	0	0.00	7.64	7.64	7.64	0
1728576900	7.64	0	0.00	7.64	7.64	7.64	0
1728490500	7.64	-0.04	-0.52	7.68	7.68	7.64	206
1728404100	7.68	-0.02	-0.26	7.74	7.74	7.68	8
1728317700	7.7	0.02	0.26	7.7	7.7	7.7	2336
1728058500	7.68	-0.08	-1.03	7.68	7.68	7.68	1
1727972100	7.76	-0.04	-0.51	7.76	7.76	7.76	190
1727885700	7.8	0.15	1.96	7.83	7.84	7.76	2804
1727799300	7.65	0	0.00	7.65	7.65	7.65	0
1727712900	7.65	0	0.00	7.65	7.65	7.65	0
1727453700	7.65	0.02	0.26	7.64	7.65	7.64	24435
1727367300	7.63	0.03	0.39	7.63	7.63	7.63	3
1727280900	7.6	-0.04	-0.52	7.6	7.6	7.6	14
1727194500	7.64	0.06	0.79	7.64	7.64	7.64	4
1727108100	7.58	-0.08	-1.04	7.58	7.58	7.58	2
1726848900	7.66	-0.04	-0.52	7.66	7.66	7.66	2
1726762500	7.7	0.02	0.26	7.7	7.7	7.7	2
1726676100	7.68	0.06	0.79	7.68	7.68	7.68	1232
1726589700	7.62	-0.08	-1.04	7.62	7.62	7.62	14
1726473600	7.7	0	0.00	7.7	7.7	7.7	0
1726214400	7.7	0	0.00	7.7	7.7	7.7	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions