Singapore markets open in 4 hours 45 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,145.34 -784.46 (-1.35%) CMC Crypto 200
1,183.95 -24.74 (-2.05%)
Innergex Renewable Energy Inc. (INE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.70 | 10.78 | 10.39 | 10.40 | 10.40 | 673,500 |
| 04 Jul 2024 | 10.50 | 10.74 | 10.50 | 10.67 | 10.67 | 225,900 |
| 03 Jul 2024 | 10.36 | 10.52 | 10.32 | 10.44 | 10.44 | 297,000 |
| 02 Jul 2024 | 10.19 | 10.46 | 10.14 | 10.36 | 10.36 | 1,272,200 |
| 28 Jun 2024 | 10.40 | 10.52 | 10.14 | 10.23 | 10.23 | 693,200 |
| 28 Jun 2024 | 0.09 Dividend | |||||
| 27 Jun 2024 | 10.21 | 10.52 | 10.21 | 10.42 | 10.33 | 512,400 |
| 26 Jun 2024 | 10.24 | 10.35 | 10.11 | 10.20 | 10.11 | 468,900 |
| 25 Jun 2024 | 10.36 | 10.36 | 10.20 | 10.25 | 10.16 | 562,100 |
| 24 Jun 2024 | 10.21 | 10.44 | 10.21 | 10.42 | 10.33 | 564,200 |
| 21 Jun 2024 | 10.26 | 10.32 | 10.14 | 10.17 | 10.08 | 823,800 |
| 20 Jun 2024 | 10.53 | 10.60 | 10.21 | 10.24 | 10.15 | 873,200 |
| 19 Jun 2024 | 10.37 | 10.65 | 10.37 | 10.59 | 10.50 | 221,400 |
| 18 Jun 2024 | 10.26 | 10.38 | 10.24 | 10.35 | 10.26 | 373,000 |
| 17 Jun 2024 | 10.38 | 10.41 | 10.27 | 10.38 | 10.29 | 580,100 |
| 14 Jun 2024 | 10.48 | 10.49 | 10.18 | 10.45 | 10.36 | 576,900 |
| 13 Jun 2024 | 10.76 | 10.88 | 10.51 | 10.54 | 10.45 | 426,500 |
| 12 Jun 2024 | 10.65 | 10.96 | 10.65 | 10.67 | 10.58 | 609,200 |
| 11 Jun 2024 | 10.61 | 10.69 | 10.51 | 10.54 | 10.45 | 643,400 |
| 10 Jun 2024 | 10.58 | 10.71 | 10.54 | 10.68 | 10.59 | 647,500 |
| 07 Jun 2024 | 10.62 | 10.72 | 10.37 | 10.60 | 10.51 | 729,200 |
| 06 Jun 2024 | 10.69 | 10.89 | 10.62 | 10.67 | 10.58 | 763,200 |
| 05 Jun 2024 | 10.35 | 10.70 | 10.30 | 10.69 | 10.60 | 805,100 |
| 04 Jun 2024 | 9.89 | 10.37 | 9.85 | 10.33 | 10.24 | 900,600 |
| 03 Jun 2024 | 9.71 | 10.05 | 9.71 | 9.90 | 9.81 | 1,111,200 |
| 31 May 2024 | 9.48 | 9.90 | 9.48 | 9.76 | 9.68 | 1,176,300 |
| 30 May 2024 | 8.81 | 9.55 | 8.81 | 9.53 | 9.45 | 1,375,000 |
| 29 May 2024 | 9.00 | 9.02 | 8.76 | 8.81 | 8.73 | 600,400 |
| 28 May 2024 | 9.00 | 9.16 | 8.96 | 9.05 | 8.97 | 694,000 |
| 27 May 2024 | 8.82 | 9.01 | 8.82 | 9.00 | 8.92 | 243,000 |
| 24 May 2024 | 8.84 | 8.97 | 8.77 | 8.92 | 8.84 | 450,100 |
| 23 May 2024 | 8.98 | 8.98 | 8.72 | 8.82 | 8.74 | 420,500 |
| 22 May 2024 | 8.81 | 9.10 | 8.77 | 8.98 | 8.90 | 354,700 |
| 21 May 2024 | 8.96 | 9.00 | 8.80 | 8.80 | 8.72 | 413,900 |
| 17 May 2024 | 9.18 | 9.18 | 8.92 | 9.04 | 8.96 | 322,400 |
| 16 May 2024 | 9.10 | 9.24 | 9.05 | 9.14 | 9.06 | 484,000 |
| 15 May 2024 | 8.51 | 9.14 | 8.51 | 9.09 | 9.01 | 1,391,800 |
| 14 May 2024 | 8.56 | 8.58 | 8.38 | 8.43 | 8.36 | 442,900 |
| 13 May 2024 | 8.33 | 8.69 | 8.33 | 8.58 | 8.51 | 498,500 |
| 10 May 2024 | 8.51 | 8.51 | 8.30 | 8.35 | 8.28 | 1,240,600 |
| 09 May 2024 | 8.51 | 8.59 | 8.19 | 8.41 | 8.34 | 908,800 |
| 08 May 2024 | 8.54 | 8.67 | 8.46 | 8.57 | 8.50 | 621,900 |
| 07 May 2024 | 8.74 | 8.74 | 8.49 | 8.55 | 8.48 | 355,300 |
| 06 May 2024 | 8.52 | 8.78 | 8.50 | 8.72 | 8.64 | 486,100 |
| 03 May 2024 | 8.49 | 8.62 | 8.41 | 8.48 | 8.41 | 810,100 |
| 02 May 2024 | 8.30 | 8.42 | 8.19 | 8.41 | 8.34 | 702,000 |
| 01 May 2024 | 8.04 | 8.48 | 7.99 | 8.22 | 8.15 | 1,324,600 |
| 30 Apr 2024 | 7.86 | 8.06 | 7.82 | 8.03 | 7.96 | 418,700 |
| 29 Apr 2024 | 7.96 | 8.14 | 7.92 | 7.99 | 7.92 | 396,100 |
| 26 Apr 2024 | 7.96 | 8.04 | 7.92 | 7.94 | 7.87 | 384,000 |
| 25 Apr 2024 | 8.11 | 8.18 | 7.91 | 7.97 | 7.90 | 676,700 |
| 24 Apr 2024 | 8.05 | 8.26 | 8.05 | 8.19 | 8.12 | 710,700 |
| 23 Apr 2024 | 8.05 | 8.24 | 7.94 | 8.11 | 8.04 | 669,000 |
| 22 Apr 2024 | 8.04 | 8.14 | 8.00 | 8.08 | 8.01 | 481,200 |
| 19 Apr 2024 | 7.99 | 8.22 | 7.97 | 8.02 | 7.95 | 1,076,500 |
| 18 Apr 2024 | 7.94 | 8.22 | 7.91 | 8.06 | 7.99 | 692,600 |
| 17 Apr 2024 | 7.89 | 8.10 | 7.85 | 7.89 | 7.82 | 520,000 |
| 16 Apr 2024 | 7.86 | 7.99 | 7.72 | 7.86 | 7.79 | 511,700 |
| 15 Apr 2024 | 7.99 | 7.99 | 7.68 | 7.95 | 7.88 | 873,700 |
| 12 Apr 2024 | 8.06 | 8.24 | 7.91 | 7.92 | 7.85 | 483,600 |
| 11 Apr 2024 | 8.17 | 8.23 | 7.99 | 8.12 | 8.05 | 461,200 |
| 10 Apr 2024 | 8.10 | 8.18 | 7.95 | 8.09 | 8.02 | 578,100 |
| 09 Apr 2024 | 8.10 | 8.29 | 8.07 | 8.23 | 8.16 | 410,900 |
| 08 Apr 2024 | 8.13 | 8.19 | 7.96 | 8.07 | 8.00 | 395,700 |
| 05 Apr 2024 | 8.28 | 8.28 | 8.01 | 8.10 | 8.03 | 451,200 |
| 04 Apr 2024 | 8.17 | 8.37 | 8.11 | 8.30 | 8.23 | 791,000 |
| 03 Apr 2024 | 8.05 | 8.14 | 7.89 | 8.13 | 8.06 | 693,700 |
| 02 Apr 2024 | 7.95 | 8.08 | 7.88 | 8.08 | 8.01 | 339,000 |
| 01 Apr 2024 | 7.97 | 8.00 | 7.89 | 7.95 | 7.88 | 327,100 |
| 28 Mar 2024 | 8.08 | 8.13 | 7.96 | 7.99 | 7.92 | 578,600 |
| 27 Mar 2024 | 7.80 | 8.18 | 7.78 | 8.08 | 8.01 | 678,400 |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | 7.73 | 7.93 | 7.67 | 7.85 | 7.69 | 975,600 |
| 25 Mar 2024 | 8.03 | 8.03 | 7.70 | 7.75 | 7.59 | 510,700 |
| 22 Mar 2024 | 8.03 | 8.06 | 7.94 | 7.98 | 7.82 | 422,200 |
| 21 Mar 2024 | 8.17 | 8.23 | 7.99 | 8.03 | 7.87 | 532,600 |
| 20 Mar 2024 | 7.91 | 8.14 | 7.90 | 8.11 | 7.95 | 384,300 |
| 19 Mar 2024 | 8.04 | 8.20 | 7.94 | 7.94 | 7.78 | 494,000 |
| 18 Mar 2024 | 8.36 | 8.36 | 8.04 | 8.09 | 7.93 | 838,500 |
| 15 Mar 2024 | 8.23 | 8.39 | 8.23 | 8.35 | 8.18 | 1,668,100 |
| 14 Mar 2024 | 8.22 | 8.36 | 8.16 | 8.30 | 8.13 | 578,700 |
| 13 Mar 2024 | 8.39 | 8.42 | 8.21 | 8.21 | 8.05 | 469,600 |
| 12 Mar 2024 | 8.51 | 8.54 | 8.35 | 8.37 | 8.20 | 560,800 |
| 11 Mar 2024 | 8.51 | 8.67 | 8.51 | 8.57 | 8.40 | 243,300 |
| 08 Mar 2024 | 8.74 | 8.74 | 8.53 | 8.61 | 8.44 | 598,300 |
| 07 Mar 2024 | 8.49 | 8.73 | 8.40 | 8.69 | 8.52 | 802,200 |
| 06 Mar 2024 | 8.35 | 8.52 | 8.33 | 8.44 | 8.27 | 553,500 |
| 05 Mar 2024 | 8.25 | 8.34 | 8.13 | 8.22 | 8.06 | 589,000 |
| 04 Mar 2024 | 8.50 | 8.55 | 8.17 | 8.25 | 8.08 | 659,000 |
| 01 Mar 2024 | 8.49 | 8.66 | 8.33 | 8.49 | 8.32 | 509,000 |
| 29 Feb 2024 | 8.18 | 8.46 | 8.18 | 8.45 | 8.28 | 1,405,200 |
| 28 Feb 2024 | 7.94 | 8.27 | 7.94 | 8.17 | 8.01 | 877,300 |
| 27 Feb 2024 | 7.60 | 7.98 | 7.60 | 7.97 | 7.81 | 1,222,500 |
| 26 Feb 2024 | 7.68 | 7.76 | 7.51 | 7.63 | 7.48 | 812,700 |
| 23 Feb 2024 | 7.75 | 7.94 | 7.49 | 7.67 | 7.52 | 1,155,700 |
| 22 Feb 2024 | 7.48 | 8.48 | 7.43 | 7.75 | 7.59 | 2,465,400 |
| 21 Feb 2024 | 7.10 | 7.28 | 7.06 | 7.16 | 7.02 | 951,000 |
| 20 Feb 2024 | 7.36 | 7.45 | 7.05 | 7.13 | 6.99 | 845,400 |
| 16 Feb 2024 | 7.49 | 7.62 | 7.35 | 7.37 | 7.22 | 942,600 |
| 15 Feb 2024 | 7.40 | 7.80 | 7.40 | 7.67 | 7.52 | 664,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.