Ninepoint Energy Fund (NEO:NNRG)
Canada
· Delayed Price · Currency is CAD 62.30
+0.17 (0.27%)
At close: Dec 5, 2025
NEO:NNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.94 | 62.81 | 61.94 | 62.30 | 62.30 | 0.27% | 4,148 |
| Dec 4, 2025 | 62.10 | 62.50 | 62.01 | 62.13 | 62.13 | 0.02% | 5,057 |
| Dec 3, 2025 | 61.60 | 62.33 | 61.60 | 62.12 | 62.12 | 2.20% | 24,851 |
| Dec 2, 2025 | 61.64 | 61.64 | 60.75 | 60.78 | 60.78 | -1.20% | 4,204 |
| Dec 1, 2025 | 61.31 | 61.80 | 61.24 | 61.52 | 61.52 | 0.07% | 28,252 |
| Nov 28, 2025 | 60.34 | 61.60 | 60.34 | 61.48 | 61.48 | 1.48% | 22,562 |
| Nov 27, 2025 | 60.45 | 60.73 | 60.45 | 60.59 | 60.59 | 0.29% | 4,473 |
| Nov 26, 2025 | 60.06 | 60.62 | 60.06 | 60.41 | 60.41 | 1.10% | 4,437 |
| Nov 25, 2025 | 59.37 | 59.84 | 59.34 | 59.75 | 59.75 | -0.86% | 8,444 |
| Nov 24, 2025 | 59.50 | 60.50 | 59.40 | 60.27 | 60.27 | 1.19% | 6,021 |
| Nov 21, 2025 | 59.35 | 59.70 | 58.72 | 59.56 | 59.56 | 0.34% | 37,965 |
| Nov 20, 2025 | 60.31 | 61.24 | 59.36 | 59.36 | 59.36 | -1.53% | 13,434 |
| Nov 19, 2025 | 59.31 | 60.28 | 59.25 | 60.28 | 60.28 | 0.58% | 8,280 |
| Nov 18, 2025 | 57.99 | 59.93 | 57.99 | 59.93 | 59.93 | 1.99% | 25,468 |
| Nov 17, 2025 | 58.90 | 59.29 | 58.65 | 58.76 | 58.76 | -0.39% | 26,704 |
| Nov 14, 2025 | 57.82 | 58.99 | 57.82 | 58.99 | 58.99 | 1.01% | 10,349 |
| Nov 13, 2025 | 58.23 | 59.01 | 58.23 | 58.40 | 58.40 | -0.70% | 6,380 |
| Nov 12, 2025 | 58.81 | 58.93 | 58.56 | 58.81 | 58.81 | -0.56% | 10,218 |
| Nov 11, 2025 | 58.08 | 59.22 | 58.08 | 59.14 | 59.14 | 1.83% | 14,664 |
| Nov 10, 2025 | 57.27 | 58.14 | 57.20 | 58.08 | 58.08 | 1.88% | 53,702 |
| Nov 7, 2025 | 56.06 | 57.01 | 56.01 | 57.01 | 57.01 | 0.49% | 76,800 |
| Nov 6, 2025 | 56.55 | 57.05 | 56.43 | 56.73 | 56.73 | 0.46% | 156,462 |
| Nov 5, 2025 | 55.77 | 57.05 | 55.77 | 56.47 | 56.47 | 1.27% | 17,236 |
| Nov 4, 2025 | 55.25 | 55.76 | 55.25 | 55.76 | 55.76 | -0.54% | 3,077 |
| Nov 3, 2025 | 55.18 | 56.06 | 55.18 | 56.06 | 56.06 | 2.45% | 4,838 |
| Oct 31, 2025 | 54.36 | 54.77 | 54.16 | 54.72 | 54.72 | 1.26% | 42,557 |
| Oct 30, 2025 | 54.11 | 54.38 | 54.00 | 54.04 | 54.04 | -0.42% | 10,881 |
| Oct 29, 2025 | 54.71 | 54.71 | 54.20 | 54.27 | 54.27 | 0.06% | 5,585 |
| Oct 28, 2025 | 54.96 | 54.96 | 54.24 | 54.24 | 54.24 | -1.08% | 2,337 |
| Oct 27, 2025 | 54.94 | 55.06 | 54.74 | 54.83 | 54.83 | -0.05% | 4,014 |
| Oct 24, 2025 | 55.53 | 55.53 | 54.72 | 54.86 | 54.86 | -0.69% | 9,143 |
| Oct 23, 2025 | 55.12 | 55.29 | 55.10 | 55.24 | 55.24 | 1.81% | 7,106 |
| Oct 22, 2025 | 54.36 | 54.45 | 53.70 | 54.26 | 54.26 | 0.41% | 6,855 |
| Oct 21, 2025 | 54.00 | 54.32 | 53.80 | 54.04 | 54.04 | -0.28% | 9,825 |
| Oct 20, 2025 | 53.16 | 54.39 | 53.16 | 54.19 | 54.19 | 2.03% | 23,153 |
| Oct 17, 2025 | 52.90 | 53.18 | 52.90 | 53.11 | 53.11 | 0.76% | 13,353 |
| Oct 16, 2025 | 54.00 | 54.03 | 52.63 | 52.71 | 52.71 | -2.64% | 21,533 |
| Oct 15, 2025 | 54.40 | 54.44 | 54.05 | 54.14 | 54.14 | 1.12% | 5,700 |
| Oct 14, 2025 | 53.14 | 53.81 | 53.14 | 53.54 | 53.54 | -1.13% | 4,240 |
| Oct 10, 2025 | 54.98 | 55.00 | 53.99 | 54.15 | 54.15 | -2.61% | 3,335 |
| Oct 9, 2025 | 56.35 | 56.61 | 55.54 | 55.60 | 55.60 | -0.79% | 4,483 |
| Oct 8, 2025 | 55.85 | 56.05 | 55.59 | 56.04 | 56.04 | 0.39% | 9,092 |
| Oct 7, 2025 | 55.28 | 55.82 | 55.11 | 55.82 | 55.82 | 0.94% | 25,199 |
| Oct 6, 2025 | 54.91 | 55.38 | 54.91 | 55.30 | 55.30 | 1.21% | 22,346 |
| Oct 3, 2025 | 54.15 | 54.65 | 54.15 | 54.64 | 54.64 | 0.61% | 8,485 |
| Oct 2, 2025 | 55.00 | 55.00 | 54.18 | 54.31 | 54.31 | -1.13% | 10,141 |
| Oct 1, 2025 | 54.06 | 54.93 | 54.06 | 54.93 | 54.93 | 2.10% | 6,813 |
| Sep 30, 2025 | 53.66 | 54.20 | 53.66 | 53.80 | 53.80 | -1.28% | 19,757 |
| Sep 29, 2025 | 54.50 | 54.54 | 54.28 | 54.50 | 54.50 | -0.91% | 8,133 |
| Sep 26, 2025 | 54.79 | 55.32 | 54.79 | 55.00 | 55.00 | 0.77% | 9,671 |
| Sep 25, 2025 | 54.10 | 54.80 | 54.10 | 54.58 | 54.58 | 0.85% | 7,845 |
| Sep 24, 2025 | 53.51 | 54.31 | 53.51 | 54.12 | 54.12 | 1.58% | 8,489 |
| Sep 23, 2025 | 52.45 | 53.48 | 52.45 | 53.28 | 53.28 | 1.95% | 16,467 |
| Sep 22, 2025 | 50.96 | 52.38 | 50.96 | 52.26 | 52.26 | 1.93% | 6,011 |
| Sep 19, 2025 | 51.21 | 51.29 | 51.13 | 51.27 | 51.27 | -1.40% | 4,761 |
| Sep 18, 2025 | 52.26 | 52.26 | 51.66 | 52.00 | 52.00 | -0.29% | 4,670 |
| Sep 17, 2025 | 52.02 | 52.37 | 52.01 | 52.15 | 52.15 | 0.29% | 10,085 |
| Sep 16, 2025 | 51.13 | 52.00 | 51.13 | 52.00 | 52.00 | 1.38% | 6,263 |
| Sep 15, 2025 | 51.23 | 51.55 | 51.23 | 51.29 | 51.29 | -0.49% | 9,358 |
| Sep 12, 2025 | 51.21 | 51.75 | 51.21 | 51.54 | 51.54 | 0.88% | 7,795 |
| Sep 11, 2025 | 51.23 | 51.26 | 51.09 | 51.09 | 51.09 | -0.55% | 62,713 |
| Sep 10, 2025 | 50.91 | 51.45 | 50.91 | 51.37 | 51.37 | 1.12% | 12,212 |
| Sep 9, 2025 | 51.00 | 51.06 | 50.72 | 50.80 | 50.80 | 0.85% | 4,571 |
| Sep 8, 2025 | 50.66 | 50.94 | 50.36 | 50.37 | 50.37 | -0.34% | 8,575 |
| Sep 5, 2025 | 50.82 | 50.82 | 50.33 | 50.54 | 50.54 | -0.94% | 3,019 |
| Sep 4, 2025 | 50.65 | 51.03 | 50.65 | 51.02 | 51.02 | 0.85% | 4,374 |
| Sep 3, 2025 | 50.97 | 51.35 | 50.59 | 50.59 | 50.59 | -1.23% | 5,010 |
| Sep 2, 2025 | 50.88 | 51.22 | 50.87 | 51.22 | 51.22 | 1.01% | 12,065 |
| Aug 29, 2025 | 50.75 | 50.87 | 50.64 | 50.71 | 50.71 | -0.43% | 5,333 |
| Aug 28, 2025 | 50.98 | 50.98 | 50.76 | 50.93 | 50.93 | 0.33% | 5,473 |
| Aug 27, 2025 | 50.61 | 50.96 | 50.61 | 50.76 | 50.76 | 0.32% | 4,589 |
| Aug 26, 2025 | 50.30 | 50.60 | 50.22 | 50.60 | 50.60 | -0.61% | 3,743 |
| Aug 22, 2025 | 50.75 | 51.00 | 50.75 | 50.91 | 50.91 | 0.53% | 7,505 |
| Aug 21, 2025 | 49.87 | 50.64 | 49.87 | 50.64 | 50.64 | 1.44% | 17,403 |
| Aug 20, 2025 | 49.55 | 50.00 | 49.55 | 49.92 | 49.92 | 0.56% | 6,790 |
| Aug 19, 2025 | 49.88 | 49.88 | 49.57 | 49.64 | 49.64 | -0.36% | 13,930 |
| Aug 18, 2025 | 49.50 | 49.88 | 49.50 | 49.82 | 49.82 | -1.56% | 3,364 |
| Aug 15, 2025 | 50.32 | 50.73 | 50.32 | 50.61 | 50.61 | 0.76% | 6,521 |
| Aug 14, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.30% | 593 |
| Aug 13, 2025 | 50.45 | 50.67 | 50.05 | 50.08 | 50.08 | -0.81% | 2,804 |
| Aug 12, 2025 | 50.26 | 50.77 | 50.26 | 50.49 | 50.49 | 0.08% | 6,834 |
| Aug 11, 2025 | 50.48 | 50.50 | 50.14 | 50.45 | 50.45 | -0.12% | 3,595 |
| Aug 8, 2025 | 50.77 | 50.99 | 50.38 | 50.51 | 50.51 | -0.84% | 5,031 |
| Aug 7, 2025 | 50.80 | 51.27 | 50.80 | 50.94 | 50.94 | 0.53% | 7,297 |
| Aug 6, 2025 | 51.21 | 51.44 | 50.67 | 50.67 | 50.67 | -0.61% | 9,380 |
| Aug 5, 2025 | 50.98 | 51.03 | 50.74 | 50.98 | 50.98 | -0.31% | 5,426 |
| Aug 1, 2025 | 52.25 | 52.25 | 51.14 | 51.14 | 51.14 | -2.42% | 1,749 |
| Jul 31, 2025 | 52.08 | 52.57 | 52.08 | 52.41 | 52.41 | -0.17% | 4,060 |
| Jul 30, 2025 | 52.20 | 52.54 | 52.20 | 52.50 | 52.50 | 1.08% | 4,779 |
| Jul 29, 2025 | 51.31 | 52.11 | 51.31 | 51.94 | 51.94 | 1.37% | 6,489 |
| Jul 28, 2025 | 51.18 | 51.24 | 51.02 | 51.24 | 51.24 | 0.89% | 5,155 |
| Jul 25, 2025 | 51.42 | 51.42 | 50.66 | 50.79 | 50.79 | -0.80% | 5,535 |
| Jul 24, 2025 | 50.62 | 51.20 | 50.62 | 51.20 | 51.20 | 1.89% | 3,846 |
| Jul 23, 2025 | 50.45 | 50.45 | 50.05 | 50.25 | 50.25 | -0.24% | 6,903 |
| Jul 22, 2025 | 49.85 | 50.37 | 49.85 | 50.37 | 50.37 | 0.54% | 6,371 |
| Jul 21, 2025 | 51.67 | 51.67 | 50.10 | 50.10 | 50.10 | -4.06% | 5,754 |
| Jul 18, 2025 | 52.06 | 52.23 | 51.93 | 52.22 | 52.22 | 0.56% | 4,860 |
| Jul 17, 2025 | 51.68 | 51.95 | 51.68 | 51.93 | 51.93 | 0.43% | 5,180 |
| Jul 16, 2025 | 51.73 | 51.88 | 51.70 | 51.71 | 51.71 | -0.50% | 3,023 |
| Jul 15, 2025 | 51.85 | 52.05 | 51.82 | 51.97 | 51.97 | -0.69% | 5,558 |