Ninepoint Energy Fund Historical Data - NNRG.U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Ninepoint Energy Fund (NNRG.U)
Ninepoint Energy Fund (NNRG.U) Historical

Ninepoint Energy Fund (NNRG.U)

30.65

-1.95

(-5.98%)

Closed March 04 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.9	-8.64381520119	33.55	33.58	31.75	1960	33.35530612	CS
4	-2.18	-6.64026804752	32.83	34.76	31.75	665	33.37094183	CS
12	-3.37	-9.90593768372	34.02	35.94	31.73	330	33.56982099	CS
26	-5.75	-15.7967032967	36.4	37.5	31.73	439	34.36044158	CS
52	-5.56	-15.3548743441	36.21	40.78	31.73	853	37.59824223	CS
156	-1.82	-5.60517400678	32.47	46.52	26.73	2547	35.15578341	CS
260	-1.05	-3.31230283912	31.7	46.52	26.73	2562	35.12921782	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741039200	30.65	-1.95	-5.98	31.75	31.75	30.65	1069
1740780000	32.6	-0.04	-0.12	32.6	32.6	32.6	0
1740693600	32.64	0.03	0.09	32.64	32.64	32.64	0
1740607200	32.61	-0.05	-0.15	32.54	32.61	32.54	1000
1740520800	32.659999	-0.78	-2.33	32.659999	32.659999	32.659999	0
1740434400	33.439999	-0.26	-0.77	33.549999	33.58	33.28	8800
1740175200	33.7	-1.06	-3.05	34.37	34.37	33.7	150
1740088800	34.76	0.11	0.32	34.76	34.76	34.76	0
1740002400	34.65	0.26	0.76	34.65	34.65	34.65	0
1739916000	34.39	0.42	1.24	34.39	34.39	34.39	0
1739570400	33.97	-0.29	-0.85	34.04	34.04	33.97	100
1739484000	34.26	0.46	1.36	34.26	34.26	34.26	0
1739397600	33.8	-0.66	-1.92	34.3	34.3	33.8	100
1739311200	34.46	0.32	0.94	34.46	34.46	34.46	0
1739224800	34.14	0.63	1.88	34.14	34.14	34.14	0
1738965600	33.509999	0.26	0.78	33.509999	33.509999	33.509999	35
1738879200	33.25	-0.62	-1.83	33.46	33.46	33.25	2000
1738792800	33.87	-0.03	-0.09	33.87	33.87	33.87	0
1738706400	33.9	1.07	3.26	33.81	33.96	33.81	450
1738620000	32.83	-0.36	-1.08	32.83	32.83	32.83	0
1738360800	33.189999	-0.57	-1.69	33.299999	33.299999	33.189999	140
1738274400	33.76	-0.1	-0.30	33.76	33.76	33.76	0
1738188000	33.86	0.28	0.83	33.88	33.88	33.86	100
1738101600	33.58	-0.25	-0.74	33.6	33.6	33.58	100
1738015200	33.83	-0.79	-2.28	33.83	33.83	33.83	19
1737756000	34.62	-0.2	-0.57	34.51	34.62	34.51	100
1737669600	34.82	-0.42	-1.19	34.82	34.82	34.82	0
1737583200	35.24	0	0.00	35.24	35.24	35.24	0
1737496800	35.24	-0.7	-1.95	35.27	35.27	34.85	400
1737410400	35.94	1.16	3.34	35.83	35.94	35.83	100
1737151200	34.78	-0.01	-0.03	34.78	34.78	34.78	88
1737064800	34.79	-0.83	-2.33	34.81	34.81	34.79	430
1736978400	35.62	0.28	0.79	35.6	35.62	35.6	100
1736892000	35.34	0.16	0.45	35.34	35.34	35.34	0
1736805600	35.18	-0.59	-1.65	35.19	35.19	35.18	100
1736546400	35.77	0.1	0.28	35.77	35.77	35.77	0
1736460000	35.67	0.06	0.17	35.67	35.67	35.67	0
1736373600	35.61	-0.09	-0.25	35.54	35.61	35.54	220
1736287200	35.7	0.35	0.99	35.7	35.7	35.7	0
1736200800	35.35	0.4	1.14	35.35	35.35	35.35	8
1735941600	34.95	-0.18	-0.51	34.95	34.95	34.95	0
1735855200	35.13	0.74	2.15	35.13	35.13	35.13	0
1735682400	34.39	0.36	1.06	34.01	34.39	33.99	1105
1735596000	34.03	0.79	2.38	34.03	34.03	34.03	0
1735336800	33.24	0.42	1.28	33.4	33.4	33.24	1140
1735077600	32.82	0	0.00	32.82	32.82	32.82	0
1734991200	32.82	0.86	2.69	32.68	32.82	32.68	100
1734732000	31.96	0.23	0.72	31.96	31.96	31.96	0
1734645600	31.73	-0.08	-0.25	31.78	31.78	31.73	100
1734559200	31.81	-1.03	-3.14	32	32	31.81	100
1734472800	32.84	-0.37	-1.11	32.84	32.84	32.84	125
1734386400	33.21	-0.58	-1.72	33.34	33.34	33.21	300
1734127200	33.79	-0.26	-0.76	33.79	33.79	33.79	0
1734040800	34.05	-0.36	-1.05	34.1	34.1	34.05	100
1733954400	34.41	0.6	1.77	34.34	34.41	34.34	110
1733868000	33.81	-0.21	-0.62	34.06	34.06	33.81	100
1733781600	34.02	-0.01	-0.03	34.02	34.02	34.02	0
1733522400	34.03	-1.03	-2.94	33.9	34.07	33.9	2000
1733436180	35.06	0.28	0.81	35.09	35.09	35.06	970
1733349600	34.78	-0.59	-1.67	34.64	34.78	34.64	1423

Ninepoint Energy

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