$4.98 0.00 (%) Alter NRG Corp - TSX

Jul. 29, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG.TO historical data

Date Open High Low Close Volume
7/28/201521.5722.1921.4822.164,874,593
7/28/20154.964.984.964.9811,175
7/27/201521.4021.8621.2821.555,097,258
7/27/20154.964.964.964.961,280
7/24/201521.5721.6421.3721.405,251,141
7/24/20154.974.974.964.974,050
7/23/201521.9422.0321.4821.654,073,992
7/23/20154.964.964.964.960
7/22/201521.0222.0320.9521.985,516,437
7/22/20154.985.004.964.96225,615
7/21/201521.5521.5720.9621.063,878,190
7/21/20154.954.984.954.98507,662
7/20/201522.2922.3021.3821.576,683,655
7/20/20154.404.474.354.356,927
7/17/201522.2322.4122.0222.242,888,627
7/17/20154.434.454.434.452,140
7/16/201521.9322.4621.7722.252,902,948
7/16/20154.404.404.404.400
7/15/201522.1222.1921.7621.892,500,390
7/15/20154.384.404.374.4011,400
7/14/201522.8322.8322.0022.082,921,045
7/14/20154.484.484.374.4022,610
7/13/201521.8822.2421.6422.233,034,871
7/13/20154.434.434.424.4217,000
7/10/201522.1022.1021.6521.764,933,365
7/10/20154.454.484.374.4816,750
7/9/201522.3122.3621.7121.894,033,741
7/9/20154.454.504.454.5034,200
7/8/201522.9323.0622.0522.103,674,032
7/8/20154.554.554.454.4523,595
7/7/201522.7523.2222.6323.104,839,428
7/7/20154.504.504.494.4910,638
7/6/201522.7822.8222.4622.764,338,242
7/6/20154.494.504.494.506,000
7/3/20154.504.504.504.500
7/2/201522.6622.7822.2322.604,344,781
7/2/20154.554.554.504.505,550
7/1/201522.9923.0022.3222.455,228,950
6/30/201523.5123.5822.8322.886,531,007
6/30/20154.494.504.454.5040,625
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
  • Showing 1-100 of 2,519 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!