$2.93 -0.07 (%) Alter NRG Corp - TSX

Nov. 27, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
11/27/20142.882.992.812.9310,475
11/26/201430.8531.0130.4630.922,228,037
11/26/20143.003.003.003.005,150
11/25/201431.1031.1030.5030.743,507,214
11/25/20143.003.052.973.0026,735
11/24/201431.3431.6430.9631.002,931,832
11/24/20143.093.142.813.0444,060
11/21/201431.3331.4730.9131.313,750,178
11/21/20142.833.152.833.1041,422
11/20/201431.1931.4931.0931.152,638,996
11/20/20142.852.852.822.8517,135
11/19/201431.6631.7331.1931.302,548,482
11/19/20142.752.902.752.8552,615
11/18/201431.1332.0631.1331.743,203,237
11/18/20142.752.752.602.7231,000
11/17/201431.2331.7331.0231.683,882,747
11/17/20142.702.732.702.733,785
11/14/201431.4831.6131.1631.312,479,037
11/14/20142.722.742.652.7014,865
11/13/201432.4432.5631.4931.553,973,226
11/13/20142.682.752.682.7512,900
11/12/201432.9033.0132.3832.443,547,165
11/12/20142.802.802.602.7018,145
11/11/201433.1433.2932.7633.163,856,929
11/11/20142.552.802.532.7954,662
11/10/201433.7433.9233.0733.174,394,870
11/10/20142.282.452.282.4422,740
11/7/201432.5333.8032.5133.725,383,239
11/7/20142.272.272.222.221,575
11/6/201432.1032.7831.7532.636,500,816
11/6/20142.222.222.222.222,365
11/5/201430.3132.4530.1832.2710,105,264
11/5/20142.222.282.202.209,225
11/4/201430.3930.5229.6829.943,392,678
11/4/20142.202.202.202.201,481
11/3/201430.1030.5530.0230.434,763,066
11/3/20142.202.202.202.20575
10/31/201429.8430.1429.5529.983,639,692
10/31/20142.252.252.192.2228,500
10/30/201429.0729.7929.0529.752,582,852
10/30/20142.202.252.202.252,785
10/29/201429.1929.5328.8529.222,407,237
10/29/20142.202.202.202.20150
10/28/201428.8029.2428.7129.242,936,543
10/28/20142.252.292.252.2516,412
10/27/201429.5529.6328.7328.753,482,540
10/27/20142.252.252.252.252,125
10/24/201429.5429.9729.3629.723,338,509
10/24/20142.262.262.252.257,333
10/23/201429.4429.6429.0729.341,974,946
10/23/20142.252.262.252.261,217
10/22/201428.6329.4928.5829.183,629,665
10/22/20142.262.272.252.251,002
10/21/201428.5328.6428.1728.613,543,413
10/21/20142.192.262.192.2529,597
10/20/201428.1828.5528.0828.442,265,460
10/20/20142.152.202.152.203,625
10/17/201428.2128.6227.9428.214,108,299
10/17/20142.062.172.062.179,350
10/16/201426.7828.3226.5328.087,779,302
10/16/20142.062.092.032.0811,000
10/15/201427.7928.0026.4327.1110,270,205
10/15/20142.182.182.092.098,960
10/14/201429.3129.5727.9428.129,637,880
10/14/20142.132.142.092.0915,090
10/13/201430.1630.2429.0729.135,236,420
10/10/201431.1631.3830.0830.145,711,992
10/10/20142.122.122.102.1116,731
10/9/201431.7731.9730.9931.044,668,999
10/9/20142.252.252.152.1528,694
10/8/201431.4331.8831.4231.815,634,377
10/8/20142.352.352.212.2925,020
10/7/201431.3631.9431.2931.356,468,351
10/7/20142.502.502.452.4511,480
10/6/201431.5731.6931.3631.502,133,224
10/6/20142.502.592.372.4517,473
10/3/201431.5831.6431.2631.564,062,234
10/3/20142.162.192.112.1912,900
10/2/201431.0931.7631.0331.496,470,746
10/2/20142.152.162.112.1521,890
10/1/201430.6831.3530.6831.197,929,166
10/1/20142.182.192.172.1750,400
9/30/201430.4330.6930.1430.484,080,425
9/30/20142.272.292.152.2533,740
9/29/201429.6230.4829.6230.413,927,813
9/29/20142.322.322.272.309,000
9/26/201429.6529.8529.4029.802,923,000
9/26/20142.292.352.292.3013,700
9/25/201430.0230.2629.7429.774,100,070
9/25/20142.182.342.182.3425,300
9/24/201430.7830.8130.0730.073,121,164
9/24/20142.452.452.222.2618,475
9/23/201431.0231.0530.5830.765,840,688
9/23/20142.482.532.422.455,275
9/22/201431.1431.2830.8530.953,533,999
9/22/20142.532.532.462.4820,928
9/19/201430.9531.2930.8031.255,385,942
9/19/20142.532.552.532.5510,662
9/18/201430.6030.8930.5230.802,871,007
9/18/20142.552.592.532.5315,025
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center