Ninepoint Energy Series ETF (NNRG.NO)
49.50
+0.81 (+1.66%)
CAD |
NEO |
May 27, 16:00
49.50
0.00 (0.00%)
After-Hours: 16:31
NNRG.NO Price: 49.50 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 48.71 | 49.50 | 48.50 | 49.50 | 107706.0 |
| May 26, 2022 | 49.13 | 49.66 | 48.54 | 48.69 | 59336.00 |
| May 25, 2022 | 46.78 | 48.61 | 46.78 | 48.47 | 81023.00 |
| May 24, 2022 | 45.88 | 46.50 | 45.85 | 46.47 | 32055.00 |
| May 20, 2022 | 45.68 | 46.00 | 44.55 | 45.11 | 56194.00 |
| May 19, 2022 | 43.78 | 45.81 | 43.75 | 45.13 | 24475.00 |
| May 18, 2022 | 45.70 | 46.11 | 44.40 | 44.84 | 40662.00 |
| May 17, 2022 | 45.75 | 46.25 | 45.49 | 45.73 | 128119.0 |
| May 16, 2022 | 44.39 | 45.50 | 44.30 | 44.97 | 63541.00 |
| May 13, 2022 | 42.64 | 44.19 | 42.64 | 43.90 | 64548.00 |
| May 12, 2022 | 42.42 | 42.42 | 40.92 | 41.63 | 100095.0 |
| May 11, 2022 | 43.13 | 43.82 | 42.51 | 42.51 | 16316.00 |
| May 10, 2022 | 42.66 | 43.56 | 40.93 | 42.10 | 127732.0 |
| May 09, 2022 | 45.49 | 45.49 | 42.35 | 42.44 | 161020.0 |
| May 06, 2022 | 46.99 | 47.16 | 45.75 | 46.72 | 42566.00 |
| May 05, 2022 | 48.32 | 48.50 | 45.75 | 46.85 | 65841.00 |
| May 04, 2022 | 47.34 | 47.70 | 46.17 | 47.70 | 67077.00 |
| May 03, 2022 | 43.91 | 46.31 | 43.91 | 46.13 | 118799.0 |
| May 02, 2022 | 43.63 | 44.15 | 42.98 | 43.95 | 58853.00 |
| Apr 29, 2022 | 45.37 | 46.13 | 44.17 | 44.60 | 47240.00 |
| Apr 28, 2022 | 44.54 | 45.57 | 43.25 | 45.42 | 53184.00 |
| Apr 27, 2022 | 43.33 | 43.94 | 42.38 | 43.90 | 34702.00 |
| Apr 26, 2022 | 43.15 | 43.73 | 42.27 | 42.83 | 68325.00 |
| Apr 25, 2022 | 41.48 | 42.58 | 40.51 | 42.41 | 190629.0 |
| Apr 22, 2022 | 44.75 | 45.13 | 43.22 | 43.62 | 128678.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.47
Minimum
Aug 19 2021
49.50
Maximum
May 27 2022
31.05
Average
29.01
Median
Nov 02 2021