$2.19 -0.06 (%) Alter NRG Corp - TSX

Oct. 1, 2014 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
9/30/201430.4330.6930.1430.484,018,319
9/30/20142.272.292.152.2533,740
9/29/201429.6230.4829.6230.413,905,649
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
8/13/20142.782.782.572.6011,520
8/12/201429.3529.5229.0729.203,916,627
8/12/20142.612.782.562.7724,762
8/11/201429.7129.8429.3029.333,684,480
8/11/20142.612.772.562.5614,630
8/8/201429.8129.8129.1729.626,635,962
8/8/20142.602.732.602.723,811
8/7/201430.1930.5429.5429.836,224,693
8/7/20142.672.702.652.7013,423
8/6/201430.5130.5830.0830.115,793,231
8/6/20142.602.662.602.662,975
8/5/201431.0731.2330.5230.726,274,446
8/5/20142.572.632.562.6313,992
8/4/201430.7531.0830.1731.035,096,486
8/1/201430.0831.1630.0830.734,385,932
8/1/20142.602.632.562.6318,000
7/31/201430.2731.2030.2730.965,949,208
7/31/20142.552.602.552.605,775
7/30/201430.9831.3030.7030.824,475,904
7/30/20142.562.572.562.5619,247
7/29/201431.7631.8531.1231.134,899,546
7/29/20142.652.652.562.5616,835
7/28/201431.0431.9831.0031.774,077,885
7/28/20142.712.712.652.657,383
7/25/201431.5431.8031.3431.352,829,023
7/25/20142.712.782.682.688,703
7/24/201431.5831.8531.3931.684,113,899
7/24/20142.822.822.782.8021,649
7/23/201431.3531.8231.2331.585,699,050
7/23/20142.602.772.602.774,746
7/22/201431.9832.0131.3231.394,891,792
7/22/20142.702.702.582.601,911
7/21/201432.1332.2031.7931.815,649,796
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center