Toronto - Free Realtime Quote CAD

Innergex Renewable Energy Inc (INE-PC.TO)

25.00
+0.02
+(0.08%)
As of 9:30:01 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202525.0025.0025.0025.0025.00700
May 30, 202524.9824.9824.9824.9824.98-
May 29, 202524.9824.9824.9824.9824.98-
May 28, 202524.9824.9824.9824.9824.98500
May 27, 202524.9824.9824.9824.9824.98-
May 26, 202524.9824.9824.9824.9824.985,300
May 23, 202524.8524.9024.8524.9024.90300
May 22, 202525.0025.0025.0025.0025.00800
May 21, 202524.9024.9024.9024.9024.90500
May 20, 202524.9724.9924.9724.9924.995,700
May 16, 202524.9524.9524.9524.9524.95-
May 15, 202524.9524.9524.9524.9524.953,392
May 14, 202524.9524.9524.9524.9524.951,903
May 13, 202524.9124.9524.9124.9524.951,120
May 12, 202525.0025.0025.0025.0025.00-
May 9, 202525.0025.0025.0025.0025.00900
May 8, 202524.9525.0024.9025.0025.004,750
May 7, 202524.9024.9124.9024.9124.913,300
May 6, 202524.5324.5324.5324.5324.53-
May 5, 202524.5324.5324.5324.5324.53200
May 2, 202524.8924.9524.8924.9524.953,300
May 1, 202524.9024.9524.9024.9024.90835
Apr 30, 202524.7524.8524.7524.8524.851,286
Apr 29, 202524.7324.7524.7324.7524.75700
Apr 28, 202524.6024.6424.6024.6424.642,500
Apr 25, 202524.7424.7424.6024.6524.652,700
Apr 24, 202524.5024.6024.5024.6024.604,600
Apr 23, 202524.6724.6724.5024.5124.514,500
Apr 22, 202524.3924.4124.3824.4124.412,600
Apr 21, 202524.3624.3624.3624.3624.36-
Apr 17, 202524.5024.5024.3624.3624.362,000
Apr 16, 202524.6524.6524.5024.5024.502,108
Apr 15, 202524.6524.6524.6524.6524.65200
Apr 14, 202524.6024.7124.6024.7124.7118,400
Apr 11, 202524.6124.6124.6024.6024.604,900
Apr 10, 202524.6024.6024.5924.6024.601,700
Apr 9, 202524.7524.7524.5624.5624.56400
Apr 8, 202524.6524.6524.6024.6024.6011,800
Apr 7, 202524.6124.6124.6024.6124.615,000
Apr 4, 202524.8824.8824.6524.6724.676,600
Apr 3, 202524.9024.9124.9024.9124.911,600
Apr 2, 202525.4825.4825.4825.4825.48-
Apr 1, 202525.4825.4825.4825.4825.48-
Mar 31, 2025 0.3594 Dividend
Mar 31, 202525.0825.4824.9925.4825.484,694
Mar 28, 202525.1025.1425.1025.1424.78500
Mar 27, 202525.0825.0825.0825.0824.72100
Mar 26, 202525.0625.0625.0625.0624.70201
Mar 25, 202525.0225.0225.0125.0224.662,800
Mar 24, 202525.0225.0225.0225.0224.66300
Mar 21, 202525.0325.0325.0325.0324.67300
Mar 20, 202525.0325.0425.0325.0324.673,400
Mar 19, 202525.0025.0525.0025.0524.69700
Mar 18, 202525.0125.0525.0125.0524.691,700
Mar 17, 202525.0125.1025.0125.0324.671,400
Mar 14, 202525.0025.0124.9225.0024.646,700
Mar 13, 202525.0125.0224.9224.9224.564,150
Mar 12, 202525.0025.0025.0025.0024.641,419
Mar 11, 202525.0925.0924.8925.0024.648,522
Mar 10, 202524.9525.0924.9525.0924.734,300
Mar 7, 202525.0125.0124.8125.0024.642,600
Mar 6, 202525.0025.1525.0025.1524.792,405
Mar 5, 202525.0025.0524.9725.0324.673,400
Mar 4, 202525.0025.0524.9024.9024.5413,900
Mar 3, 202525.0025.0125.0025.0124.651,550
Feb 28, 202524.9825.0424.8425.0124.6523,950
Feb 27, 202525.0225.0224.9024.9024.5417,302
Feb 26, 202524.8225.0524.8225.0124.6646,720
Feb 25, 202524.6725.1024.6724.8724.5154,465
Feb 24, 202520.6420.6520.6420.6520.35400
Feb 21, 202520.4020.6520.4020.6520.352,800
Feb 20, 202520.3920.3920.3920.3920.10600
Feb 19, 202520.3820.3920.3820.3920.10600
Feb 18, 202520.2120.4020.2120.3920.101,525
Feb 14, 202520.1020.2119.8620.1819.892,539
Feb 13, 202520.1920.2020.1420.1419.851,700
Feb 12, 202520.0920.2020.0920.2019.911,461
Feb 11, 202520.0920.1020.0920.1019.81400
Feb 10, 202520.0220.1520.0120.1019.811,295
Feb 7, 202520.0920.0920.0920.0919.80-
Feb 6, 202520.0920.1020.0920.0919.801,100
Feb 5, 202520.1020.1020.0020.0019.711,000
Feb 4, 202520.1920.1920.1920.1919.90700
Feb 3, 202519.8020.0019.8020.0019.71400
Jan 31, 202520.0520.0520.0520.0519.76100
Jan 30, 202520.0320.0320.0320.0319.74300
Jan 29, 202519.9219.9219.9219.9219.64-
Jan 28, 202520.0020.0019.9219.9219.641,354
Jan 27, 202520.0520.0520.0520.0519.76250
Jan 24, 202520.0920.0920.0020.0019.711,300
Jan 23, 202520.1420.1420.1420.1419.85-
Jan 22, 202519.9620.1419.9620.1419.852,000
Jan 21, 202520.1720.1920.1720.1919.901,200
Jan 20, 202519.7620.0819.7620.0819.792,217
Jan 17, 202520.1820.1820.1820.1819.89-
Jan 16, 202520.1020.1820.1020.1819.89700
Jan 15, 202520.2020.2020.0620.0619.77643
Jan 14, 202520.1020.2020.0520.2019.911,960
Jan 13, 202520.2020.2020.1920.1919.901,600
Jan 10, 202520.2020.2020.2020.2019.91-
Jan 9, 202520.2220.2220.2020.2019.912,600
Jan 8, 202520.2420.2420.2420.2419.95685
Jan 7, 202519.9820.0519.9520.0519.76900
Jan 6, 202520.0220.0219.9819.9819.691,501
Jan 3, 202519.9820.0219.9820.0219.732,980
Jan 2, 202519.9719.9719.9619.9619.67755
Dec 31, 2024 0.3594 Dividend
Dec 31, 202419.9820.0019.7519.9619.672,600
Dec 30, 202420.0020.0020.0020.0019.36-
Dec 27, 202420.0020.0020.0020.0019.36-
Dec 24, 202419.9020.0019.9020.0019.36300
Dec 23, 202419.9219.9219.9219.9219.28-
Dec 20, 202419.9019.9519.9019.9219.281,200
Dec 19, 202420.0020.0019.9519.9519.31200
Dec 18, 202420.1020.1020.0020.0019.361,300
Dec 17, 202420.1520.1520.1520.1519.51-
Dec 16, 202420.1520.1520.1520.1519.51100
Dec 13, 202420.0820.3720.0720.3719.724,200
Dec 12, 202420.2020.2020.2020.2019.55101
Dec 11, 202420.2020.2020.2020.2019.55-
Dec 10, 202420.2520.2520.2020.2019.551,600
Dec 9, 202420.0020.2020.0020.2019.555,000
Dec 6, 202420.2920.2920.2020.2019.55300
Dec 5, 202420.2320.2320.2320.2319.58100
Dec 4, 202420.1620.1620.1020.1019.46500
Dec 3, 202420.3920.3920.3920.3919.74-
Dec 2, 202420.3920.3920.3920.3919.74110
Nov 29, 202420.3020.3020.3020.3019.65100
Nov 28, 202420.4820.4820.4820.4819.82150
Nov 27, 202420.2520.3520.2520.3519.703,400
Nov 26, 202420.3420.3420.1520.3419.69700
Nov 25, 202420.1520.1520.1520.1519.51183
Nov 22, 202420.1520.1520.1520.1519.51100
Nov 21, 202420.1420.1520.1420.1519.511,700
Nov 20, 202420.2320.3020.1520.1519.512,800
Nov 19, 202420.2820.2820.2420.2419.59400
Nov 18, 202420.3020.3020.3020.3019.65-
Nov 15, 202420.3020.3020.3020.3019.65-
Nov 14, 202420.3620.3620.3020.3019.651,651
Nov 13, 202420.4020.4020.4020.4019.75300
Nov 12, 202420.3820.5220.3820.5219.86200
Nov 11, 202420.6020.6020.6020.6019.94-
Nov 8, 202420.6020.6020.6020.6019.94637
Nov 7, 202420.6320.6320.6320.6319.97600
Nov 6, 202420.4220.5620.4220.5619.90700
Nov 5, 202420.7420.7420.7420.7420.08300
Nov 4, 202420.7520.7520.7520.7520.09-
Nov 1, 202420.7520.7520.7520.7520.09300
Oct 31, 202420.7520.7520.7520.7520.09-
Oct 30, 202420.3220.7520.3220.7520.09900
Oct 29, 202420.3220.5420.3220.5019.84300
Oct 28, 202420.6020.6220.6020.6219.96300
Oct 25, 202420.8520.8520.8520.8520.18-
Oct 24, 202420.8520.8520.8520.8520.181,100
Oct 23, 202420.8520.8520.6020.8520.183,300
Oct 22, 202420.6520.6520.6520.6519.99-
Oct 21, 202420.6520.6520.6520.6519.99900
Oct 18, 202420.4320.4320.4020.4019.751,500
Oct 17, 202420.2020.5520.2020.5519.893,810
Oct 16, 202420.1820.1820.1820.1819.531,000
Oct 15, 202419.9519.9519.9419.9519.312,550
Oct 11, 202419.9519.9519.9519.9519.31300
Oct 10, 202419.7519.9519.7519.9519.31600
Oct 9, 202419.5919.9519.5919.9519.315,700
Oct 8, 202419.5019.5019.5019.5018.88-
Oct 7, 202419.4519.6019.4519.5018.882,800
Oct 4, 202419.3019.3019.2519.2518.631,400
Oct 3, 202419.2619.2619.2619.2618.64-
Oct 2, 202419.4519.5019.2619.2618.643,250
Oct 1, 202419.4119.4119.4119.4118.79100
Sep 30, 202419.4119.4119.4119.4118.79-
Sep 27, 2024 0.3594 Dividend
Sep 27, 202419.5119.5719.4119.4118.791,637
Sep 26, 202419.8019.8019.7519.7518.771,550
Sep 25, 202419.5619.6019.5619.6018.6318,900
Sep 24, 202419.6019.6019.6019.6018.63-
Sep 23, 202419.5719.6219.5019.6018.637,499
Sep 20, 202419.5519.5519.4519.5518.588,550
Sep 19, 202419.6019.6519.5319.5418.576,451
Sep 18, 202419.6619.6619.6019.6018.632,801
Sep 17, 202419.5019.5019.4419.4518.48600
Sep 16, 202419.2719.5619.2719.4918.523,200
Sep 13, 202419.4519.5919.3619.5118.542,200
Sep 12, 202419.6019.6019.5119.5118.542,400
Sep 11, 202419.4519.5019.3419.5018.534,050
Sep 10, 202419.5019.5019.4919.5018.535,100
Sep 9, 202419.1719.5019.1719.5018.532,970
Sep 6, 202419.5019.5019.5019.5018.534,700
Sep 5, 202419.5119.5119.3519.4518.481,500
Sep 4, 202419.5519.5519.5019.5518.581,600
Sep 3, 202419.5519.5519.5519.5518.58500
Aug 30, 202419.6019.6019.5019.5018.532,432
Aug 29, 202419.5019.5019.5019.5018.53-
Aug 28, 202419.4919.5019.4919.5018.53402
Aug 27, 202419.5019.6019.4519.4518.484,598
Aug 26, 202419.3519.3519.3519.3518.39400
Aug 23, 202419.4019.4519.4019.4518.482,070
Aug 22, 202419.2719.2719.2719.2718.31-
Aug 21, 202419.2719.2719.2719.2718.31200
Aug 20, 202419.4019.4019.4019.4018.44-
Aug 19, 202419.0019.4019.0019.4018.442,950
Aug 16, 202419.1019.1019.1019.1018.15-
Aug 15, 202419.1019.1019.1019.1018.15-
Aug 14, 202418.9719.2018.9719.1018.153,020
Aug 13, 202418.8118.9918.8018.9918.05800
Aug 12, 202419.1019.1018.9818.9818.04231
Aug 9, 202419.1019.1018.9919.1018.152,552
Aug 8, 202419.1419.2119.0519.0518.101,200
Aug 7, 202419.6519.6519.6019.6018.63200
Aug 6, 202419.5019.5019.2819.2818.321,475
Aug 2, 202419.5019.5019.2119.2118.26625
Aug 1, 202419.7019.7019.2919.2918.332,113
Jul 31, 202419.7419.7419.7419.7418.76-
Jul 30, 202419.4219.7419.4019.7418.765,700
Jul 29, 202419.3519.6519.3519.6518.672,050
Jul 26, 202419.3719.3919.3719.3918.431,805
Jul 25, 202419.2119.2119.2019.2018.255,100
Jul 24, 202419.2019.2019.1919.1918.24400
Jul 23, 202419.1919.1919.1919.1918.24-
Jul 22, 202418.9419.1918.9319.1918.241,100
Jul 19, 202419.3019.3019.3019.3018.34100
Jul 18, 202418.8219.3018.8218.9017.962,400
Jul 17, 202419.1019.2519.0619.0618.111,111
Jul 16, 202419.1219.2019.1019.2018.251,009
Jul 15, 202419.4919.9919.4919.5718.601,700
Jul 12, 202419.1820.2819.1820.2819.27300
Jul 11, 202419.3019.3019.1119.1318.187,800
Jul 10, 202418.9019.3518.9019.3518.394,700
Jul 9, 202418.8518.8518.8518.8517.91-
Jul 8, 202418.8518.8518.8518.8517.91-
Jul 5, 202418.8518.8518.8218.8517.912,000
Jul 4, 202418.8518.8518.8518.8517.91-
Jul 3, 202419.5519.5518.8018.8517.911,900
Jul 2, 202418.5818.6218.5818.5817.66600
Jun 28, 2024 0.3594 Dividend
Jun 28, 202418.5818.5818.5818.5817.66200
Jun 27, 202418.9118.9118.9118.9117.63-
Jun 26, 202418.8819.1818.8818.9117.637,000
Jun 25, 202418.7518.7518.7218.7517.481,800
Jun 24, 202418.7618.7618.7218.7217.453,550
Jun 21, 202418.3918.6018.3518.6017.34950
Jun 20, 202418.4318.4318.4318.4317.18-
Jun 19, 202418.5518.5518.4318.4317.181,160
Jun 18, 202418.7018.7018.5018.5017.252,100
Jun 17, 202418.7018.7018.7018.7017.43300
Jun 14, 202418.7018.7018.7018.7017.43350
Jun 13, 202418.5718.7118.5718.7017.431,400
Jun 12, 202418.5118.5118.5118.5117.26-
Jun 11, 202418.5018.5618.4018.5117.262,000
Jun 10, 202418.3518.3518.3518.3517.11-
Jun 7, 202418.3518.3518.3518.3517.11300
Jun 6, 202418.0518.3518.0518.1816.955,200
Jun 5, 202418.1018.1118.0018.0016.787,300
Jun 4, 202418.0518.0518.0018.0016.78709
Jun 3, 202418.2918.2917.9518.0016.783,840

Related Tickers

ECV.HM Encavis AG
17.66
-0.23%
 
54F.DU Audax Renovables SA
1.5920
-1.12%
 
ECNR.TA Econergy Renewable Energy Ltd
2,975.00
-1.23%
 
BTE.AX Botala Energy Limited
0.0620
0.00%
 
ADANIGREEN.BO Adani Green Energy Limited
1,008.70
-0.56%
 
OEWA.DE VERBUND AG
68.50
+0.44%
 
ARISE.ST Arise AB (publ)
35.80
+9.82%
 
SUN.V Stardust Solar Energy Inc.
0.1400
0.00%
 
HLZ.MC Holaluz-Clidom, S.A.
1.3050
-1.14%
 
ENRG.TA Energix - Renewable Energies Ltd.
1,118.00
-1.32%