$2.49 -0.03 (%) Alter NRG Corp - TSX

Jan. 30, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
1/30/201524.2025.2624.1324.665,081,111
1/30/20152.542.542.462.497,600
1/29/201524.5124.5423.7624.436,014,621
1/29/20152.602.602.522.5227,460
1/28/201525.3725.5724.5924.613,536,237
1/28/20152.602.602.562.602,125
1/27/201525.4525.6025.2325.342,478,712
1/27/20152.572.572.562.56450
1/26/201524.9325.5524.8725.542,051,309
1/26/20152.602.602.562.569,324
1/23/201525.1525.3025.0025.043,082,983
1/23/20152.492.542.492.549,050
1/22/201525.5025.6324.7225.094,536,306
1/22/20152.632.652.502.506,825
1/21/201524.9625.5824.5725.478,804,084
1/21/20152.502.592.502.539,768
1/20/201526.5026.5024.6024.686,385,210
1/20/20152.372.502.372.4713,175
1/19/20152.462.462.432.431,012
1/16/201526.5426.9526.0626.305,447,770
1/16/20152.482.482.402.4510,701
1/15/201527.1127.4226.5026.574,819,663
1/15/20152.402.502.402.4113,737
1/14/201526.4427.0126.2826.974,111,984
1/14/20152.482.512.462.5139,087
1/13/201526.3727.0326.3326.885,944,854
1/13/20152.512.512.482.5139,283
1/12/201527.1027.1026.5126.693,448,941
1/12/20152.602.602.502.5121,834
1/9/201527.1927.3226.8827.143,492,121
1/9/20152.602.602.602.601,875
1/8/201526.2526.9026.2226.813,245,404
1/8/20152.652.652.532.6057,427
1/7/201526.3826.7226.1226.233,568,044
1/7/20152.582.642.582.6116,378
1/6/201526.5526.6625.8626.114,629,874
1/6/20152.602.602.552.5519,761
1/5/201527.9027.9026.2426.454,980,185
1/5/20152.672.672.602.6011,058
1/2/201527.0327.5826.8527.504,712,883
1/2/20152.672.672.672.67210
12/31/201427.7327.7626.9426.954,752,822
12/31/20142.752.752.622.624,093
12/30/201428.0728.1127.6527.702,591,139
12/30/20142.742.892.632.7513,941
12/29/201427.8528.3927.8328.163,938,217
12/29/20142.522.902.522.8638,328
12/26/201427.7428.0327.6227.902,192,635
12/24/201427.0927.8627.0927.742,187,499
12/24/20142.502.582.492.586,525
12/23/201426.6427.3026.6327.142,188,187
12/23/20142.302.502.282.5036,475
12/22/201427.1327.1626.1926.604,394,211
12/22/20142.352.352.232.3122,575
12/19/201427.8227.9826.9627.027,165,781
12/19/20142.302.402.302.40120,800
12/18/201426.9727.7926.9727.765,409,622
12/18/20142.402.402.252.2758,974
12/17/201426.0527.0125.9626.755,430,480
12/17/20142.362.402.362.364,000
12/16/201426.0226.5525.7725.834,810,976
12/16/20142.472.472.302.3227,975
12/15/201426.7126.8125.9626.124,418,903
12/15/20142.572.692.402.474,700
12/12/201426.6826.9826.3726.664,351,815
12/12/20142.412.502.412.4418,875
12/11/201426.9927.3326.8026.925,754,780
12/11/20142.502.532.322.4951,925
12/10/201427.8627.9226.9126.955,233,352
12/10/20142.502.562.502.5213,626
12/9/201427.8128.0627.5627.845,645,713
12/9/20142.652.692.402.6975,465
12/8/201428.3228.3627.6127.674,665,373
12/8/20142.732.802.702.716,175
12/5/201428.4228.6028.0028.274,931,608
12/5/20142.902.902.742.742,080
12/4/201429.3629.6728.3328.537,394,609
12/4/20142.752.902.742.9011,034
12/3/201430.7330.7328.6829.3211,289,195
12/3/20142.843.002.802.8075,296
12/2/201430.7331.1330.5730.853,035,890
12/2/20142.842.842.702.704,667
12/1/201431.0031.2730.8530.862,423,756
12/1/20142.962.962.802.823,825
11/28/201430.7931.3130.6231.261,411,908
11/28/20142.862.862.802.835,381
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center