Ninepoint Energy Fund Historical Data - NNRG.U | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Ninepoint Energy Fund (NNRG.U)
Ninepoint Energy Fund (NNRG.U) Historical

Ninepoint Energy Fund (NNRG.U)

35.34

0.00

( 0.00% )

Updated: 03:28:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.562746201463	35.54	35.77	35.18	64	35.475625	CS
4	3.34	10.4375	32	35.77	31.73	180	33.82024017	CS
12	1	2.91205591147	34.34	36.87	31.73	262	34.5734954	CS
26	-4.87	-12.1114150709	40.21	40.21	31.73	388	35.29036502	CS
52	2.07	6.22182146078	33.27	40.78	31.43	871	37.39793068	CS
156	3.64	11.4826498423	31.7	46.52	26.73	2702	35.20418103	CS
260	3.64	11.4826498423	31.7	46.52	26.73	2702	35.20418103	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736892000	35.34	0.16	0.45	35.34	35.34	35.34	0
1736805600	35.18	-0.59	-1.65	35.19	35.19	35.18	100
1736546400	35.77	0.1	0.28	35.77	35.77	35.77	0
1736460000	35.67	0.06	0.17	35.67	35.67	35.67	0
1736373600	35.61	-0.09	-0.25	35.54	35.61	35.54	220
1736287200	35.7	0.35	0.99	35.7	35.7	35.7	0
1736200800	35.35	0.4	1.14	35.35	35.35	35.35	8
1735941600	34.95	-0.18	-0.51	34.95	34.95	34.95	0
1735855200	35.13	0.74	2.15	35.13	35.13	35.13	0
1735682400	34.39	0.36	1.06	34.01	34.39	33.99	1105
1735596000	34.03	0.79	2.38	34.03	34.03	34.03	0
1735336800	33.24	0.42	1.28	33.4	33.4	33.24	1140
1735077600	32.82	0	0.00	32.82	32.82	32.82	0
1734991200	32.82	0.86	2.69	32.68	32.82	32.68	100
1734732000	31.96	0.23	0.72	31.96	31.96	31.96	0
1734645600	31.73	-0.08	-0.25	31.78	31.78	31.73	100
1734559200	31.81	-1.03	-3.14	32	32	31.81	100
1734472800	32.84	-0.37	-1.11	32.84	32.84	32.84	125
1734386400	33.21	-0.58	-1.72	33.34	33.34	33.21	300
1734127200	33.79	-0.26	-0.76	33.79	33.79	33.79	0
1734040800	34.05	-0.36	-1.05	34.1	34.1	34.05	100
1733954400	34.41	0.6	1.77	34.34	34.41	34.34	110
1733868000	33.81	-0.21	-0.62	34.06	34.06	33.81	100
1733781600	34.02	-0.01	-0.03	34.02	34.02	34.02	0
1733522400	34.03	-1.03	-2.94	33.9	34.07	33.9	2000
1733436180	35.06	0.28	0.81	35.09	35.09	35.06	970
1733349600	34.78	-0.59	-1.67	34.64	34.78	34.64	1423
1733263200	35.37	0.1	0.28	35.37	35.37	35.37	0
1733176800	35.27	-0.42	-1.18	35.21	35.27	35.21	170
1732917600	35.69	0.18	0.51	35.65	35.69	35.65	100
1732831200	35.51	0.16	0.45	35.51	35.51	35.51	0
1732744800	35.35	0.15	0.43	35.34	35.35	35.34	220
1732658400	35.2	-1.01	-2.79	35.2	35.2	35.2	0
1732572000	36.21	-0.63	-1.71	36.43	36.43	36.21	579
1732312800	36.84	-0.02	-0.05	36.87	36.87	36.84	100
1732226460	36.86	0.87	2.42	36.86	36.86	36.86	0
1732140000	35.99	0.52	1.47	35.89	35.99	35.89	100
1732053600	35.47	-0.22	-0.62	35.47	35.47	35.47	0
1731967200	35.69	0.58	1.65	35.69	35.69	35.69	0
1731708000	35.11	-0.5	-1.40	35.11	35.11	35.11	0
1731621600	35.61	0.67	1.92	35.63	35.63	35.61	414
1731535200	34.94	-0.02	-0.06	34.91	34.94	34.91	100
1731448800	34.96	-0.37	-1.05	35.15	35.15	34.96	1129
1731362400	35.33	-0.27	-0.76	35.28	35.35	35.28	752
1731103200	35.6	-0.47	-1.30	35.64	35.64	35.6	100
1731016800	36.07	0.53	1.49	36.07	36.07	36.07	0
1730930400	35.54	0.56	1.60	34.73	35.55	34.73	813
1730844000	34.98	0.25	0.72	34.93	34.98	34.93	100
1730757600	34.73	0.89	2.63	34.73	34.73	34.73	0
1730494800	33.84	-0.11	-0.32	33.92	33.92	33.84	100
1730408400	33.95	-0.62	-1.79	33.95	33.95	33.95	0
1730322240	34.57	0.52	1.53	34.13	34.57	34.13	379
1730235600	34.05	-0.32	-0.93	34.05	34.05	33.99	1500
1730149200	34.37	-0.69	-1.97	34.37	34.37	34.37	0
1729890000	35.06	0.38	1.10	35.06	35.06	35.06	0
1729803600	34.68	0.34	0.99	34.68	34.68	34.68	8
1729717200	34.34	-0.5	-1.44	34.34	34.34	34.34	0
1729630800	34.84	0.1	0.29	34.86	34.86	34.84	200
1729544400	34.74	0.07	0.20	34.74	34.74	34.74	0
1729285200	34.67	-0.31	-0.89	34.67	34.67	34.67	0
1729198980	34.98	0.14	0.40	34.95	34.98	34.95	100
1729112400	34.84	-0.35	-0.99	34.8	34.84	34.8	112
1729026000	35.19	-1.56	-4.24	35.19	35.19	35.19	0

Ninepoint Energy

IT0005615858 20250602 14.5

United Corporations

WisdomTree Commodity Sec...

Leonteq Securities

Leonteq Securities

Db X-trackers Ii Sonia T...

Wisdomtree S&p 500

Fidelity Sus Research En...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions