Rockpoint Gas Storage Inc. (TSX:RGSI)
Canada
· Delayed Price · Currency is CAD 28.53
-0.53 (-1.82%)
At close: Mar 6, 2026
Rockpoint Gas Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.91 | 28.96 | 28.47 | 28.53 | 28.53 | -1.82% | 194,752 |
| Mar 5, 2026 | 28.60 | 29.11 | 28.28 | 29.06 | 29.06 | 1.64% | 251,341 |
| Mar 4, 2026 | 28.30 | 28.75 | 28.20 | 28.59 | 28.59 | 1.42% | 240,040 |
| Mar 3, 2026 | 28.72 | 28.94 | 28.00 | 28.19 | 28.19 | -3.19% | 411,083 |
| Mar 2, 2026 | 28.65 | 29.29 | 28.65 | 29.12 | 29.12 | 2.68% | 674,874 |
| Feb 27, 2026 | 28.00 | 28.61 | 28.00 | 28.36 | 28.36 | 0.67% | 1,818,876 |
| Feb 26, 2026 | 27.86 | 28.28 | 27.76 | 28.17 | 28.17 | 1.59% | 548,750 |
| Feb 25, 2026 | 28.15 | 28.15 | 27.65 | 27.73 | 27.73 | -1.49% | 405,519 |
| Feb 24, 2026 | 28.10 | 28.22 | 27.90 | 28.15 | 28.15 | 0.54% | 516,623 |
| Feb 23, 2026 | 27.89 | 28.12 | 27.65 | 28.00 | 28.00 | 0.43% | 730,900 |
| Feb 20, 2026 | 27.76 | 27.92 | 27.48 | 27.88 | 27.88 | 0.72% | 453,231 |
| Feb 19, 2026 | 27.56 | 27.79 | 27.46 | 27.68 | 27.68 | 0.69% | 511,479 |
| Feb 18, 2026 | 28.00 | 28.03 | 27.48 | 27.49 | 27.49 | -5.73% | 1,770,922 |
| Feb 17, 2026 | 28.93 | 29.20 | 28.37 | 29.16 | 29.16 | 1.36% | 84,468 |
| Feb 13, 2026 | 29.24 | 29.43 | 28.61 | 28.77 | 28.77 | -0.79% | 129,905 |
| Feb 12, 2026 | 29.80 | 29.87 | 28.69 | 29.00 | 29.00 | -2.68% | 106,396 |
| Feb 11, 2026 | 29.58 | 30.07 | 29.40 | 29.80 | 29.80 | - | 249,852 |
| Feb 10, 2026 | 29.75 | 30.36 | 29.54 | 29.80 | 29.80 | 0.68% | 182,642 |
| Feb 9, 2026 | 30.37 | 30.37 | 29.54 | 29.60 | 29.60 | -2.05% | 103,997 |
| Feb 6, 2026 | 29.89 | 30.31 | 29.82 | 30.22 | 30.22 | 1.61% | 127,727 |
| Feb 5, 2026 | 29.54 | 29.88 | 29.13 | 29.74 | 29.74 | 0.57% | 119,030 |
| Feb 4, 2026 | 29.00 | 29.65 | 28.75 | 29.57 | 29.57 | 2.67% | 373,145 |
| Feb 3, 2026 | 28.43 | 29.08 | 28.43 | 28.80 | 28.80 | 1.52% | 132,506 |
| Feb 2, 2026 | 27.65 | 28.49 | 27.62 | 28.37 | 28.37 | 3.16% | 185,967 |
| Jan 30, 2026 | 27.36 | 27.57 | 27.03 | 27.50 | 27.50 | 1.48% | 198,409 |
| Jan 29, 2026 | 27.29 | 27.58 | 26.84 | 27.10 | 27.10 | -0.18% | 227,122 |
| Jan 28, 2026 | 27.14 | 27.30 | 26.60 | 27.15 | 27.15 | 0.97% | 270,079 |
| Jan 27, 2026 | 27.35 | 27.59 | 26.63 | 26.89 | 26.89 | -1.79% | 282,760 |
| Jan 26, 2026 | 28.00 | 28.00 | 27.20 | 27.38 | 27.38 | -1.72% | 222,614 |
| Jan 23, 2026 | 28.20 | 28.27 | 27.82 | 27.86 | 27.86 | 0.14% | 110,359 |
| Jan 22, 2026 | 27.89 | 28.15 | 27.79 | 27.82 | 27.82 | -0.07% | 105,638 |
| Jan 21, 2026 | 28.74 | 28.74 | 27.76 | 27.84 | 27.84 | -1.63% | 119,941 |
| Jan 20, 2026 | 28.14 | 28.44 | 27.74 | 28.30 | 28.30 | 0.60% | 87,810 |
| Jan 19, 2026 | 28.43 | 28.43 | 27.71 | 28.13 | 28.13 | -0.42% | 30,496 |
| Jan 16, 2026 | 27.50 | 28.50 | 26.96 | 28.25 | 28.25 | 4.75% | 261,977 |
| Jan 15, 2026 | 27.30 | 27.30 | 26.80 | 26.97 | 26.97 | -1.21% | 94,140 |
| Jan 14, 2026 | 27.34 | 27.41 | 27.15 | 27.30 | 27.30 | -0.15% | 79,323 |
| Jan 13, 2026 | 28.10 | 28.10 | 27.33 | 27.34 | 27.34 | -2.50% | 137,932 |
| Jan 12, 2026 | 27.83 | 28.06 | 27.28 | 28.04 | 28.04 | 1.96% | 120,005 |
| Jan 9, 2026 | 27.63 | 27.63 | 27.18 | 27.50 | 27.50 | 1.33% | 128,291 |
| Jan 8, 2026 | 27.66 | 27.66 | 27.12 | 27.14 | 27.14 | -2.34% | 106,632 |
| Jan 7, 2026 | 28.61 | 28.61 | 27.50 | 27.79 | 27.79 | -1.10% | 102,762 |
| Jan 6, 2026 | 28.85 | 29.00 | 28.10 | 28.10 | 28.10 | -1.78% | 52,276 |
| Jan 5, 2026 | 28.71 | 28.85 | 27.75 | 28.61 | 28.61 | -0.10% | 115,380 |
| Jan 2, 2026 | 28.28 | 28.79 | 28.15 | 28.64 | 28.64 | 2.29% | 32,194 |
| Dec 31, 2025 | 28.33 | 28.33 | 27.89 | 28.00 | 28.00 | -0.28% | 32,821 |
| Dec 30, 2025 | 28.52 | 28.52 | 28.07 | 28.08 | 28.08 | -0.78% | 56,368 |
| Dec 29, 2025 | 28.16 | 28.70 | 28.16 | 28.30 | 28.30 | 0.64% | 54,403 |
| Dec 24, 2025 | 28.31 | 28.31 | 27.95 | 28.12 | 28.12 | -0.25% | 16,291 |
| Dec 23, 2025 | 28.26 | 28.56 | 28.07 | 28.19 | 28.19 | -1.36% | 39,566 |
| Dec 22, 2025 | 29.32 | 29.32 | 28.36 | 28.58 | 28.58 | -2.52% | 131,167 |
| Dec 19, 2025 | 27.30 | 30.00 | 27.30 | 29.32 | 29.32 | 7.20% | 595,018 |
| Dec 18, 2025 | 28.28 | 28.28 | 27.29 | 27.35 | 27.35 | -1.58% | 74,964 |
| Dec 17, 2025 | 27.81 | 28.66 | 27.59 | 27.79 | 27.79 | 1.61% | 98,003 |
| Dec 16, 2025 | 27.81 | 27.81 | 27.25 | 27.35 | 27.35 | -1.23% | 98,115 |
| Dec 15, 2025 | 27.86 | 28.01 | 27.41 | 27.69 | 27.69 | 0.11% | 91,902 |
| Dec 12, 2025 | 27.92 | 28.08 | 27.62 | 27.66 | 27.36 | 0.51% | 112,643 |
| Dec 11, 2025 | 28.45 | 28.45 | 27.52 | 27.52 | 27.22 | -0.83% | 94,473 |
| Dec 10, 2025 | 27.50 | 27.99 | 27.49 | 27.75 | 27.45 | 0.91% | 62,771 |
| Dec 9, 2025 | 27.96 | 27.98 | 27.26 | 27.50 | 27.20 | -0.58% | 80,169 |
| Dec 8, 2025 | 27.71 | 28.29 | 27.35 | 27.66 | 27.36 | 0.14% | 86,213 |
| Dec 5, 2025 | 27.48 | 27.66 | 27.26 | 27.62 | 27.32 | 0.44% | 49,664 |
| Dec 4, 2025 | 27.11 | 27.74 | 27.11 | 27.50 | 27.20 | 1.48% | 66,087 |
| Dec 3, 2025 | 27.31 | 28.07 | 27.06 | 27.10 | 26.80 | -0.33% | 63,239 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.00 | 27.19 | 26.89 | -1.34% | 70,153 |
| Dec 1, 2025 | 27.67 | 28.18 | 27.50 | 27.56 | 27.26 | -1.54% | 60,339 |
| Nov 28, 2025 | 28.40 | 28.53 | 27.85 | 27.99 | 27.68 | -0.89% | 41,898 |
| Nov 27, 2025 | 28.12 | 28.34 | 28.00 | 28.24 | 27.93 | 0.43% | 11,847 |
| Nov 26, 2025 | 27.86 | 28.60 | 27.85 | 28.12 | 27.81 | 1.44% | 54,709 |
| Nov 25, 2025 | 28.62 | 28.62 | 27.72 | 27.72 | 27.42 | -2.57% | 187,439 |
| Nov 24, 2025 | 28.30 | 29.13 | 28.09 | 28.45 | 28.14 | 1.35% | 413,403 |
| Nov 21, 2025 | 28.02 | 28.40 | 27.12 | 28.07 | 27.76 | 0.43% | 113,222 |
| Nov 20, 2025 | 28.40 | 28.46 | 27.42 | 27.95 | 27.64 | -0.64% | 750,748 |
| Nov 19, 2025 | 27.64 | 28.39 | 27.64 | 28.13 | 27.82 | 3.08% | 215,845 |
| Nov 18, 2025 | 27.30 | 27.35 | 26.31 | 27.29 | 26.99 | 1.07% | 147,999 |
| Nov 17, 2025 | 26.53 | 27.44 | 26.45 | 27.00 | 26.70 | 2.74% | 260,872 |
| Nov 14, 2025 | 26.85 | 26.85 | 26.01 | 26.28 | 25.99 | -2.41% | 193,628 |
| Nov 13, 2025 | 27.50 | 27.51 | 26.28 | 26.93 | 26.63 | -1.32% | 232,687 |
| Nov 12, 2025 | 26.33 | 27.34 | 26.21 | 27.29 | 26.99 | 5.20% | 250,805 |
| Nov 11, 2025 | 25.55 | 26.50 | 25.34 | 25.94 | 25.66 | 2.49% | 260,956 |
| Nov 10, 2025 | 25.34 | 25.54 | 24.67 | 25.31 | 25.03 | 2.89% | 272,409 |
| Nov 7, 2025 | 25.15 | 25.21 | 24.49 | 24.60 | 24.33 | -2.15% | 124,713 |
| Nov 6, 2025 | 25.26 | 25.30 | 24.89 | 25.14 | 24.86 | -0.16% | 111,616 |
| Nov 5, 2025 | 25.67 | 25.67 | 25.00 | 25.18 | 24.90 | -0.55% | 58,749 |
| Nov 4, 2025 | 25.84 | 25.84 | 25.06 | 25.32 | 25.04 | -1.33% | 83,663 |
| Nov 3, 2025 | 26.00 | 26.04 | 25.38 | 25.66 | 25.38 | -1.00% | 72,360 |
| Oct 31, 2025 | 25.50 | 26.21 | 24.98 | 25.92 | 25.64 | 4.26% | 390,135 |
| Oct 30, 2025 | 24.98 | 25.30 | 24.61 | 24.86 | 24.59 | 0.28% | 139,152 |
| Oct 29, 2025 | 25.58 | 25.58 | 24.76 | 24.79 | 24.52 | -2.78% | 98,217 |
| Oct 28, 2025 | 25.47 | 25.68 | 25.25 | 25.50 | 25.22 | -0.04% | 56,289 |
| Oct 27, 2025 | 25.19 | 25.57 | 25.04 | 25.51 | 25.23 | 2.04% | 122,833 |
| Oct 24, 2025 | 25.32 | 25.32 | 25.00 | 25.00 | 24.73 | -0.64% | 95,732 |
| Oct 23, 2025 | 25.25 | 25.71 | 25.01 | 25.16 | 24.88 | 0.64% | 68,362 |
| Oct 22, 2025 | 25.23 | 25.42 | 24.90 | 25.00 | 24.73 | -1.26% | 228,513 |
| Oct 21, 2025 | 25.79 | 25.79 | 25.20 | 25.32 | 25.04 | -0.71% | 147,826 |
| Oct 20, 2025 | 25.88 | 25.88 | 25.34 | 25.50 | 25.22 | 0.43% | 277,097 |
| Oct 17, 2025 | 24.95 | 25.46 | 24.55 | 25.39 | 25.11 | 1.56% | 472,080 |
| Oct 16, 2025 | 25.42 | 25.54 | 24.65 | 25.00 | 24.73 | -1.92% | 320,154 |
| Oct 15, 2025 | 25.45 | 26.21 | 25.00 | 25.49 | 25.21 | 1.96% | 284,128 |
| Oct 14, 2025 | 25.50 | 25.70 | 24.53 | 25.00 | 24.73 | -1.96% | 879,418 |