Toronto - Delayed Quote CAD

Innergex Renewable Energy Inc (INE-PC.TO)

Compare
20.02 +0.06 (+0.30%)
At close: January 3 at 2:39:41 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 19.98 20.02 19.98 20.02 20.02 2,980
Jan 2, 2025 19.97 19.97 19.96 19.96 19.96 755
Dec 31, 2024 0.36 Dividend
Dec 31, 2024 19.98 20.00 19.75 19.96 19.96 2,600
Dec 30, 2024 20.00 20.00 20.00 20.00 19.64 -
Dec 27, 2024 20.00 20.00 20.00 20.00 19.64 -
Dec 24, 2024 19.90 20.00 19.90 20.00 19.64 300
Dec 23, 2024 19.92 19.92 19.92 19.92 19.56 -
Dec 20, 2024 19.90 19.95 19.90 19.92 19.56 1,200
Dec 19, 2024 20.00 20.00 19.95 19.95 19.59 200
Dec 18, 2024 20.10 20.10 20.00 20.00 19.64 1,300
Dec 17, 2024 20.15 20.15 20.15 20.15 19.79 -
Dec 16, 2024 20.15 20.15 20.15 20.15 19.79 100
Dec 13, 2024 20.08 20.37 20.07 20.37 20.00 4,200
Dec 12, 2024 20.20 20.20 20.20 20.20 19.84 101
Dec 11, 2024 20.20 20.20 20.20 20.20 19.84 -
Dec 10, 2024 20.25 20.25 20.20 20.20 19.84 1,600
Dec 9, 2024 20.00 20.20 20.00 20.20 19.84 5,000
Dec 6, 2024 20.29 20.29 20.20 20.20 19.84 300
Dec 5, 2024 20.23 20.23 20.23 20.23 19.87 100
Dec 4, 2024 20.16 20.16 20.10 20.10 19.74 500
Dec 3, 2024 20.39 20.39 20.39 20.39 20.02 -
Dec 2, 2024 20.39 20.39 20.39 20.39 20.02 110
Nov 29, 2024 20.30 20.30 20.30 20.30 19.94 100
Nov 28, 2024 20.48 20.48 20.48 20.48 20.11 150
Nov 27, 2024 20.25 20.35 20.25 20.35 19.98 3,400
Nov 26, 2024 20.34 20.34 20.15 20.34 19.97 700
Nov 25, 2024 20.15 20.15 20.15 20.15 19.79 183
Nov 22, 2024 20.15 20.15 20.15 20.15 19.79 100
Nov 21, 2024 20.14 20.15 20.14 20.15 19.79 1,700
Nov 20, 2024 20.23 20.30 20.15 20.15 19.79 2,800
Nov 19, 2024 20.28 20.28 20.24 20.24 19.88 400
Nov 18, 2024 20.30 20.30 20.30 20.30 19.94 -
Nov 15, 2024 20.30 20.30 20.30 20.30 19.94 -
Nov 14, 2024 20.36 20.36 20.30 20.30 19.94 1,651
Nov 13, 2024 20.40 20.40 20.40 20.40 20.03 300
Nov 12, 2024 20.38 20.52 20.38 20.52 20.15 200
Nov 11, 2024 20.60 20.60 20.60 20.60 20.23 -
Nov 8, 2024 20.60 20.60 20.60 20.60 20.23 637
Nov 7, 2024 20.63 20.63 20.63 20.63 20.26 600
Nov 6, 2024 20.42 20.56 20.42 20.56 20.19 700
Nov 5, 2024 20.74 20.74 20.74 20.74 20.37 300
Nov 4, 2024 20.75 20.75 20.75 20.75 20.38 -
Nov 1, 2024 20.75 20.75 20.75 20.75 20.38 300
Oct 31, 2024 20.75 20.75 20.75 20.75 20.38 -
Oct 30, 2024 20.32 20.75 20.32 20.75 20.38 900
Oct 29, 2024 20.32 20.54 20.32 20.50 20.13 300
Oct 28, 2024 20.60 20.62 20.60 20.62 20.25 300
Oct 25, 2024 20.85 20.85 20.85 20.85 20.48 -
Oct 24, 2024 20.85 20.85 20.85 20.85 20.48 1,100
Oct 23, 2024 20.85 20.85 20.60 20.85 20.48 3,300
Oct 22, 2024 20.65 20.65 20.65 20.65 20.28 -
Oct 21, 2024 20.65 20.65 20.65 20.65 20.28 900
Oct 18, 2024 20.43 20.43 20.40 20.40 20.03 1,500
Oct 17, 2024 20.20 20.55 20.20 20.55 20.18 3,810
Oct 16, 2024 20.18 20.18 20.18 20.18 19.82 1,000
Oct 15, 2024 19.95 19.95 19.94 19.95 19.59 2,550
Oct 11, 2024 19.95 19.95 19.95 19.95 19.59 300
Oct 10, 2024 19.75 19.95 19.75 19.95 19.59 600
Oct 9, 2024 19.59 19.95 19.59 19.95 19.59 5,700
Oct 8, 2024 19.50 19.50 19.50 19.50 19.15 -
Oct 7, 2024 19.45 19.60 19.45 19.50 19.15 2,800
Oct 4, 2024 19.30 19.30 19.25 19.25 18.90 1,400
Oct 3, 2024 19.26 19.26 19.26 19.26 18.91 -
Oct 2, 2024 19.45 19.50 19.26 19.26 18.91 3,250
Oct 1, 2024 19.41 19.41 19.41 19.41 19.06 100
Sep 30, 2024 19.41 19.41 19.41 19.41 19.06 -
Sep 27, 2024 0.36 Dividend
Sep 27, 2024 19.51 19.57 19.41 19.41 19.06 1,637
Sep 26, 2024 19.80 19.80 19.75 19.75 19.04 1,550
Sep 25, 2024 19.56 19.60 19.56 19.60 18.90 18,900
Sep 24, 2024 19.60 19.60 19.60 19.60 18.90 -
Sep 23, 2024 19.57 19.62 19.50 19.60 18.90 7,499
Sep 20, 2024 19.55 19.55 19.45 19.55 18.85 8,550
Sep 19, 2024 19.60 19.65 19.53 19.54 18.84 6,451
Sep 18, 2024 19.66 19.66 19.60 19.60 18.90 2,801
Sep 17, 2024 19.50 19.50 19.44 19.45 18.75 600
Sep 16, 2024 19.27 19.56 19.27 19.49 18.79 3,200
Sep 13, 2024 19.45 19.59 19.36 19.51 18.81 2,200
Sep 12, 2024 19.60 19.60 19.51 19.51 18.81 2,400
Sep 11, 2024 19.45 19.50 19.34 19.50 18.80 4,050
Sep 10, 2024 19.50 19.50 19.49 19.50 18.80 5,100
Sep 9, 2024 19.17 19.50 19.17 19.50 18.80 2,970
Sep 6, 2024 19.50 19.50 19.50 19.50 18.80 4,700
Sep 5, 2024 19.51 19.51 19.35 19.45 18.75 1,500
Sep 4, 2024 19.55 19.55 19.50 19.55 18.85 1,600
Sep 3, 2024 19.55 19.55 19.55 19.55 18.85 500
Aug 30, 2024 19.60 19.60 19.50 19.50 18.80 2,432
Aug 29, 2024 19.50 19.50 19.50 19.50 18.80 -
Aug 28, 2024 19.49 19.50 19.49 19.50 18.80 402
Aug 27, 2024 19.50 19.60 19.45 19.45 18.75 4,598
Aug 26, 2024 19.35 19.35 19.35 19.35 18.66 400
Aug 23, 2024 19.40 19.45 19.40 19.45 18.75 2,070
Aug 22, 2024 19.27 19.27 19.27 19.27 18.58 -
Aug 21, 2024 19.27 19.27 19.27 19.27 18.58 200
Aug 20, 2024 19.40 19.40 19.40 19.40 18.70 -
Aug 19, 2024 19.00 19.40 19.00 19.40 18.70 2,950
Aug 16, 2024 19.10 19.10 19.10 19.10 18.42 -
Aug 15, 2024 19.10 19.10 19.10 19.10 18.42 -
Aug 14, 2024 18.97 19.20 18.97 19.10 18.42 3,020
Aug 13, 2024 18.81 18.99 18.80 18.99 18.31 800
Aug 12, 2024 19.10 19.10 18.98 18.98 18.30 231
Aug 9, 2024 19.10 19.10 18.99 19.10 18.42 2,552
Aug 8, 2024 19.14 19.21 19.05 19.05 18.37 1,200
Aug 7, 2024 19.65 19.65 19.60 19.60 18.90 200
Aug 6, 2024 19.50 19.50 19.28 19.28 18.59 1,475
Aug 2, 2024 19.50 19.50 19.21 19.21 18.52 625
Aug 1, 2024 19.70 19.70 19.29 19.29 18.60 2,113
Jul 31, 2024 19.74 19.74 19.74 19.74 19.03 -
Jul 30, 2024 19.42 19.74 19.40 19.74 19.03 5,700
Jul 29, 2024 19.35 19.65 19.35 19.65 18.95 2,050
Jul 26, 2024 19.37 19.39 19.37 19.39 18.70 1,805
Jul 25, 2024 19.21 19.21 19.20 19.20 18.51 5,100
Jul 24, 2024 19.20 19.20 19.19 19.19 18.50 400
Jul 23, 2024 19.19 19.19 19.19 19.19 18.50 -
Jul 22, 2024 18.94 19.19 18.93 19.19 18.50 1,100
Jul 19, 2024 19.30 19.30 19.30 19.30 18.61 100
Jul 18, 2024 18.82 19.30 18.82 18.90 18.22 2,400
Jul 17, 2024 19.10 19.25 19.06 19.06 18.38 1,111
Jul 16, 2024 19.12 19.20 19.10 19.20 18.51 1,009
Jul 15, 2024 19.49 19.99 19.49 19.57 18.87 1,700
Jul 12, 2024 19.18 20.28 19.18 20.28 19.55 300
Jul 11, 2024 19.30 19.30 19.11 19.13 18.44 7,800
Jul 10, 2024 18.90 19.35 18.90 19.35 18.66 4,700
Jul 9, 2024 18.85 18.85 18.85 18.85 18.17 -
Jul 8, 2024 18.85 18.85 18.85 18.85 18.17 -
Jul 5, 2024 18.85 18.85 18.82 18.85 18.17 2,000
Jul 4, 2024 18.85 18.85 18.85 18.85 18.17 -
Jul 3, 2024 19.55 19.55 18.80 18.85 18.17 1,900
Jul 2, 2024 18.58 18.62 18.58 18.58 17.91 600
Jun 28, 2024 0.36 Dividend
Jun 28, 2024 18.58 18.58 18.58 18.58 17.91 200
Jun 27, 2024 18.91 18.91 18.91 18.91 17.89 -
Jun 26, 2024 18.88 19.18 18.88 18.91 17.89 7,000
Jun 25, 2024 18.75 18.75 18.72 18.75 17.73 1,800
Jun 24, 2024 18.76 18.76 18.72 18.72 17.71 3,550
Jun 21, 2024 18.39 18.60 18.35 18.60 17.59 950
Jun 20, 2024 18.43 18.43 18.43 18.43 17.43 -
Jun 19, 2024 18.55 18.55 18.43 18.43 17.43 1,160
Jun 18, 2024 18.70 18.70 18.50 18.50 17.50 2,100
Jun 17, 2024 18.70 18.70 18.70 18.70 17.69 300
Jun 14, 2024 18.70 18.70 18.70 18.70 17.69 350
Jun 13, 2024 18.57 18.71 18.57 18.70 17.69 1,400
Jun 12, 2024 18.51 18.51 18.51 18.51 17.51 -
Jun 11, 2024 18.50 18.56 18.40 18.51 17.51 2,000
Jun 10, 2024 18.35 18.35 18.35 18.35 17.36 -
Jun 7, 2024 18.35 18.35 18.35 18.35 17.36 300
Jun 6, 2024 18.05 18.35 18.05 18.18 17.20 5,200
Jun 5, 2024 18.10 18.11 18.00 18.00 17.03 7,300
Jun 4, 2024 18.05 18.05 18.00 18.00 17.03 709
Jun 3, 2024 18.29 18.29 17.95 18.00 17.03 3,840
May 31, 2024 18.00 18.11 17.99 18.00 17.03 1,500
May 30, 2024 17.99 18.02 17.94 18.00 17.03 1,240
May 29, 2024 18.05 18.05 18.02 18.02 17.04 900
May 28, 2024 18.00 18.15 18.00 18.01 17.03 1,450
May 27, 2024 18.03 18.03 18.00 18.00 17.03 588
May 24, 2024 18.01 18.13 18.01 18.13 17.15 400
May 23, 2024 18.05 18.10 18.05 18.10 17.12 200
May 22, 2024 18.04 18.04 18.01 18.04 17.06 600
May 21, 2024 18.10 18.10 18.01 18.01 17.03 6,069
May 17, 2024 17.93 17.93 17.90 17.90 16.93 250
May 16, 2024 18.00 18.00 17.99 17.99 17.02 700
May 15, 2024 17.93 17.93 17.93 17.93 16.96 -
May 14, 2024 18.02 18.02 17.93 17.93 16.96 2,100
May 13, 2024 18.11 18.11 17.99 17.99 17.02 3,820
May 10, 2024 18.30 18.30 18.30 18.30 17.31 1,000
May 9, 2024 18.10 18.30 18.10 18.30 17.31 2,600
May 8, 2024 17.93 18.04 17.92 17.92 16.95 1,800
May 7, 2024 17.82 17.82 17.82 17.82 16.85 767
May 6, 2024 17.70 17.70 17.70 17.70 16.74 308
May 3, 2024 17.50 17.50 17.50 17.50 16.55 -
May 2, 2024 17.50 17.50 17.50 17.50 16.55 -
May 1, 2024 17.50 17.50 17.50 17.50 16.55 1,000
Apr 30, 2024 17.60 17.60 17.60 17.60 16.65 -
Apr 29, 2024 17.60 17.60 17.60 17.60 16.65 651
Apr 26, 2024 17.35 17.35 17.35 17.35 16.41 100
Apr 25, 2024 17.23 17.23 17.23 17.23 16.30 -
Apr 24, 2024 17.23 17.23 17.23 17.23 16.30 200
Apr 23, 2024 17.21 17.30 17.20 17.30 16.36 1,100
Apr 22, 2024 17.30 17.30 17.30 17.30 16.36 -
Apr 19, 2024 17.30 17.30 17.30 17.30 16.36 900
Apr 18, 2024 17.30 17.49 17.20 17.20 16.27 970
Apr 17, 2024 17.45 17.45 17.30 17.30 16.36 2,500
Apr 16, 2024 17.51 17.51 17.45 17.45 16.50 1,510
Apr 15, 2024 17.61 17.61 17.55 17.55 16.60 1,905
Apr 12, 2024 17.75 17.75 17.63 17.63 16.68 700
Apr 11, 2024 17.61 17.61 17.61 17.61 16.66 -
Apr 10, 2024 17.61 17.61 17.61 17.61 16.66 -
Apr 9, 2024 17.62 17.63 17.47 17.61 16.66 3,450
Apr 8, 2024 17.60 17.60 17.60 17.60 16.65 -
Apr 5, 2024 17.60 17.60 17.60 17.60 16.65 200
Apr 4, 2024 17.60 17.60 17.60 17.60 16.65 350
Apr 3, 2024 17.69 17.70 17.56 17.56 16.61 2,938
Apr 2, 2024 17.90 17.90 17.66 17.75 16.79 2,314
Apr 1, 2024 18.00 18.00 17.75 17.75 16.79 1,515
Mar 28, 2024 18.09 18.09 18.00 18.00 17.03 800
Mar 27, 2024 0.36 Dividend
Mar 27, 2024 18.00 18.08 17.95 18.08 17.10 2,225
Mar 26, 2024 18.25 18.25 18.16 18.20 16.87 1,400
Mar 25, 2024 18.30 18.35 18.30 18.35 17.01 1,000
Mar 22, 2024 18.29 18.29 18.29 18.29 16.96 -
Mar 21, 2024 18.40 18.40 18.29 18.29 16.96 1,500
Mar 20, 2024 18.40 18.40 18.40 18.40 17.06 400
Mar 19, 2024 18.40 18.40 18.40 18.40 17.06 200
Mar 18, 2024 18.36 18.42 18.36 18.40 17.06 1,000
Mar 15, 2024 18.33 18.33 18.32 18.32 16.99 300
Mar 14, 2024 18.36 18.38 18.34 18.34 17.00 2,000
Mar 13, 2024 18.38 18.38 18.38 18.38 17.04 100
Mar 12, 2024 18.39 18.39 18.39 18.39 17.05 175
Mar 11, 2024 18.50 18.50 18.42 18.42 17.08 1,660
Mar 8, 2024 18.36 18.50 18.36 18.50 17.15 2,400
Mar 7, 2024 18.50 18.50 18.50 18.50 17.15 1,500
Mar 6, 2024 18.50 18.50 18.35 18.35 17.01 1,100
Mar 5, 2024 18.51 18.51 18.50 18.50 17.15 1,000
Mar 4, 2024 18.65 18.65 18.50 18.50 17.15 200
Mar 1, 2024 18.50 18.58 18.50 18.58 17.23 300
Feb 29, 2024 18.52 18.52 18.32 18.47 17.12 5,400
Feb 28, 2024 18.48 18.50 18.48 18.50 17.15 2,100
Feb 27, 2024 18.40 18.40 18.40 18.40 17.06 300
Feb 26, 2024 18.50 18.53 18.37 18.37 17.03 1,700
Feb 23, 2024 18.75 18.86 18.56 18.56 17.21 2,400
Feb 22, 2024 18.68 18.75 18.68 18.75 17.38 3,200
Feb 21, 2024 18.30 18.30 18.30 18.30 16.97 -
Feb 20, 2024 18.32 18.32 18.24 18.30 16.97 5,000
Feb 16, 2024 18.60 18.60 18.30 18.35 17.01 2,300
Feb 15, 2024 18.64 18.64 18.64 18.64 17.28 -
Feb 14, 2024 18.64 18.64 18.64 18.64 17.28 -
Feb 13, 2024 18.51 18.64 18.50 18.64 17.28 1,504
Feb 12, 2024 18.80 18.80 18.67 18.67 17.31 1,500
Feb 9, 2024 19.05 19.05 18.80 18.80 17.43 800
Feb 8, 2024 19.25 19.25 19.05 19.10 17.71 1,500
Feb 7, 2024 19.35 19.35 19.15 19.15 17.76 300
Feb 6, 2024 19.60 19.60 19.55 19.56 18.14 1,100
Feb 5, 2024 19.82 19.82 19.82 19.82 18.38 -
Feb 2, 2024 19.82 19.83 19.82 19.82 18.38 1,985
Feb 1, 2024 19.55 19.67 19.55 19.67 18.24 700
Jan 31, 2024 19.50 19.55 19.29 19.55 18.13 2,600
Jan 30, 2024 19.25 19.25 19.25 19.25 17.85 -
Jan 29, 2024 19.18 19.25 19.18 19.25 17.85 802
Jan 26, 2024 19.46 19.82 19.46 19.82 18.38 325
Jan 25, 2024 19.85 19.85 19.11 19.46 18.04 1,700
Jan 24, 2024 19.85 19.85 19.85 19.85 18.40 1,470
Jan 23, 2024 19.98 19.98 19.50 19.50 18.08 3,201
Jan 22, 2024 19.71 20.00 19.71 20.00 18.54 700
Jan 19, 2024 20.00 20.00 20.00 20.00 18.54 -
Jan 18, 2024 20.00 20.00 20.00 20.00 18.54 -
Jan 17, 2024 20.00 20.00 20.00 20.00 18.54 500
Jan 16, 2024 20.05 20.05 20.00 20.00 18.54 308
Jan 15, 2024 20.06 20.07 20.00 20.00 18.54 1,303
Jan 12, 2024 20.07 20.07 20.07 20.07 18.61 200
Jan 11, 2024 20.50 20.50 20.50 20.50 19.01 1,605
Jan 10, 2024 20.46 20.46 20.46 20.46 18.97 -
Jan 9, 2024 20.46 20.46 20.46 20.46 18.97 -
Jan 8, 2024 20.46 20.46 20.46 20.46 18.97 100
Jan 5, 2024 20.20 20.20 20.20 20.20 18.73 -
Jan 4, 2024 20.20 20.20 20.20 20.20 18.73 -
Jan 3, 2024 20.20 20.20 20.20 20.20 18.73 400

Related Tickers

B3H.MU Boralex Inc
19.52
+1.14%
 
CSE-PA.TO Capstone Infrastructure Corporation
14.75
+1.37%
 
AWSL Atlantic Power & Infrastructure Corp.
0.0294
-8.06%
 
BRLXF Boralex Inc.
20.12
0.00%
 
RAMPF Polaris Renewable Energy Inc.
9.42
+0.53%
 
NPIFF Northland Power Inc.
12.90
+0.16%
 
BLX.TO Boralex Inc.
29.17
+0.73%
 
AQN Algonquin Power & Utilities Corp.
4.5400
0.00%
 
NRGV Energy Vault Holdings, Inc.
2.5300
+10.00%
 
NPI.TO Northland Power Inc.
18.57
+1.64%