$4.40 -0.10 (%) Alter NRG Corp - TSX

Jun. 29, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
6/29/201524.0824.1723.4223.444,313,701
6/29/20154.504.504.404.4014,200
6/26/201524.3324.3524.0624.204,166,852
6/26/20154.494.504.494.5013,200
6/25/201524.9424.9624.3124.363,624,730
6/25/20154.494.504.454.4650,300
6/24/201524.9025.0524.8524.894,418,324
6/24/20154.414.454.404.456,961
6/23/201525.2325.2824.9424.993,580,183
6/23/20154.514.514.384.4010,100
6/22/201525.0125.3924.9825.093,006,957
6/22/20154.434.504.414.5024,225
6/19/201525.1325.1824.8124.924,770,759
6/19/20154.444.464.444.463,650
6/18/201524.4425.0724.4124.974,862,984
6/18/20154.504.524.504.5061,615
6/17/201524.2124.4724.0124.413,435,546
6/17/20154.504.564.504.5677,625
6/16/201523.9324.2323.7424.212,483,075
6/16/20154.374.454.374.452,675
6/15/201524.1024.2023.8723.942,533,738
6/15/20154.404.454.314.4016,280
6/12/201524.4524.5724.0024.182,780,979
6/12/20154.354.414.354.409,810
6/11/201524.8024.8024.1524.533,134,289
6/11/20154.494.504.394.4328,280
6/10/201524.5625.2324.4724.626,116,420
6/10/20154.574.574.514.5554,775
6/9/201524.0624.1923.8523.864,445,588
6/9/20154.654.654.504.5681,375
6/8/201524.3524.3923.9124.033,030,364
6/8/20154.704.704.654.6545,100
6/5/201524.1924.5823.9124.383,226,618
6/5/20154.804.804.744.7450,800
6/4/201524.5824.7824.3224.393,912,030
6/4/20154.814.884.814.8518,275
6/3/201524.7124.7524.2124.714,027,691
6/3/20154.854.884.854.8675,500
6/2/201525.0025.0624.5424.723,958,399
6/2/20154.854.864.854.8557,650
6/1/201525.1725.3025.0125.142,175,721
6/1/20154.844.854.824.8420,975
5/29/201525.3325.4424.8525.203,508,801
5/29/20154.784.824.784.81115,800
5/28/201525.3625.7425.2525.423,586,570
5/28/20154.764.774.764.773,690
5/27/201525.3025.5525.1625.355,283,669
5/27/20154.794.804.744.76284,254
5/26/201525.8825.8825.1825.293,218,907
5/26/20154.814.834.774.83228,001
5/25/20154.834.854.834.8510,025
5/22/201525.9626.0525.8025.971,705,573
5/22/20154.804.824.804.828,544
5/21/201525.6626.1625.6226.102,304,283
5/21/20154.834.834.784.7863,250
5/20/201525.7925.9425.5525.731,563,596
5/20/20154.804.834.804.8231,100
5/19/201525.8825.9125.5825.802,362,944
5/19/20154.824.834.824.834,925
5/18/201525.9926.1125.6826.051,866,389
5/15/201525.7926.2525.5326.102,796,237
5/15/20154.814.834.804.81101,150
5/14/201526.1326.3425.6025.792,847,161
5/14/20154.834.834.824.8266,200
5/13/201526.5526.6225.9726.063,488,909
5/13/20154.824.854.824.82101,010
5/12/201525.8826.4925.5726.433,960,693
5/12/20154.864.894.834.83123,187
5/11/201526.4126.4725.9626.004,666,641
5/11/20154.834.894.834.8467,776
5/8/201525.5326.7825.5126.407,024,652
5/8/20154.824.824.824.821,897
5/7/201524.5825.2124.3924.975,991,528
5/7/20154.854.854.834.8318,607
5/6/201525.2125.3824.4524.594,594,430
5/6/20154.804.834.804.836,337
5/5/201525.5225.9224.9825.115,290,366
5/5/20154.834.844.824.8225,950
5/4/201525.2925.9225.1925.524,236,528
5/4/20154.834.834.834.8314,137
5/1/201525.2825.4625.0725.244,253,834
5/1/20154.814.814.814.810
4/30/201525.4725.5324.8825.245,388,905
4/30/20154.834.834.784.81119,149
4/29/201525.2625.7325.0825.663,924,728
4/29/20154.864.864.854.85107,000
4/28/201525.2125.6525.1225.614,163,248
4/28/20154.834.864.834.8661,293
4/27/201525.4625.6625.1225.315,984,203
4/27/20154.824.834.824.831,266
4/24/201524.7326.9324.6025.536,397,619
4/24/20154.774.854.774.83140,083
4/23/201525.0625.3424.6024.714,254,087
4/23/20154.794.804.794.80152,625
4/22/201525.4525.4524.9525.073,802,952
4/22/20154.724.774.724.7756,214
4/21/201525.9726.1725.3425.474,260,644
4/21/20154.754.774.754.7712,300
4/20/201525.1025.9925.0525.915,317,237
4/20/20154.754.754.754.755,487
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!