$2.27 -0.09 (%) Alter NRG Corp - TSX

Dec. 18, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center