$2.26 0.00 (%) Alter NRG Corp - TSX

Oct. 24, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
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
9/17/201430.8230.9930.5130.563,449,165
9/17/20142.582.582.532.586,333
9/16/201430.2030.7430.1130.673,959,283
9/16/20142.542.592.542.5811,268
9/15/201430.4030.5030.0230.202,476,838
9/15/20142.502.582.492.5729,406
9/12/201430.8430.9130.1730.282,806,236
9/12/20142.712.712.582.5842,100
9/11/201430.7231.0130.5330.982,948,634
9/11/20142.802.802.702.70109,925
9/10/201430.5530.8330.3830.712,772,342
9/10/20142.772.792.722.7490,012
9/9/201430.6930.8330.4730.512,987,200
9/9/20142.612.722.612.6533,932
9/8/201430.9230.9630.5330.802,215,685
9/8/20142.542.572.522.573,860
9/5/201430.3531.1830.3030.894,680,252
9/5/20142.602.642.502.6416,824
9/4/201430.4930.6130.2030.302,216,217
9/4/20142.582.612.582.599,308
9/3/201430.4430.6530.1530.523,818,941
9/3/20142.612.652.572.5727,948
9/2/201430.8230.8830.2930.473,325,002
9/2/20142.782.782.672.6717,438
8/29/201430.4530.8230.4030.782,453,922
8/29/20142.702.772.702.7650,925
8/28/201430.4530.5330.2030.482,480,446
8/28/20142.652.712.652.7158,483
8/27/201429.8030.4829.6730.394,188,468
8/27/20142.652.652.652.6511,900
8/26/201429.7230.0029.6229.742,487,545
8/26/20142.632.692.632.658,955
8/25/201429.6729.8629.5229.732,654,232
8/25/20142.692.692.602.6411,225
8/22/201430.0030.0629.5529.601,914,081
8/22/20142.602.692.562.6121,275
8/21/201429.8530.3529.8430.013,052,001
8/21/20142.712.712.602.6019,425
8/20/201429.6229.8729.3929.762,546,573
8/20/20142.562.712.562.7145,826
8/19/201429.1529.7129.0029.634,951,010
8/19/20142.532.632.512.5720,316
8/18/201429.2329.3228.9729.062,638,314
8/18/20142.692.692.532.5527,847
8/15/201429.4729.6329.0329.163,840,740
8/15/20142.632.632.572.5717,122
8/14/201429.3229.5829.1329.423,169,875
8/14/20142.612.612.582.6019,875
8/13/201429.3129.3429.0929.302,443,547
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center