Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innergex Renewable Energy Inc (TSX: INE )

8.800 -0.240 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.040 0 -0.10(-1.09%)
May 16, 2024 9.100 9.240 9.050 9.140 484,045 +0.05(+0.55%)
May 15, 2024 8.510 9.140 8.510 9.090 1,391,838 +0.66(+7.83%)
May 14, 2024 8.560 8.580 8.380 8.430 442,907 -0.15(-1.75%)
May 13, 2024 8.330 8.690 8.330 8.580 498,541 +0.23(+2.75%)
May 10, 2024 8.510 8.510 8.300 8.350 1,240,645 -0.06(-0.71%)
May 09, 2024 8.510 8.590 8.190 8.410 908,797 -0.16(-1.87%)
May 08, 2024 8.540 8.670 8.460 8.570 621,892 +0.02(+0.23%)
May 07, 2024 8.740 8.740 8.490 8.550 355,294 -0.17(-1.95%)
May 06, 2024 8.520 8.780 8.500 8.720 486,055 +0.24(+2.83%)
May 03, 2024 8.490 8.620 8.410 8.480 810,149 +0.07(+0.83%)
May 02, 2024 8.300 8.420 8.190 8.410 702,010 +0.19(+2.31%)
May 01, 2024 8.040 8.480 7.990 8.220 1,324,567 +0.19(+2.37%)
Apr 30, 2024 7.860 8.060 7.820 8.030 418,747 +0.04(+0.50%)
Apr 29, 2024 7.960 8.140 7.920 7.990 396,133 +0.05(+0.63%)
Apr 26, 2024 7.960 8.040 7.920 7.940 384,022 -0.03(-0.38%)
Apr 25, 2024 8.110 8.180 7.910 7.970 676,672 -0.22(-2.69%)
Apr 24, 2024 8.050 8.260 8.050 8.190 710,705 +0.08(+0.99%)
Apr 23, 2024 8.050 8.250 7.940 8.110 669,022 +0.03(+0.37%)
Apr 22, 2024 8.040 8.140 8.000 8.080 481,160 +0.06(+0.75%)
Apr 19, 2024 7.990 8.220 7.970 8.020 1,076,504 -0.04(-0.50%)
Apr 18, 2024 7.940 8.220 7.910 8.060 692,632 +0.17(+2.15%)
Apr 17, 2024 7.890 8.100 7.850 7.890 520,032 +0.03(+0.38%)
Apr 16, 2024 7.860 7.990 7.720 7.860 511,669 -0.09(-1.13%)
Apr 15, 2024 7.990 7.990 7.680 7.950 873,659 +0.03(+0.38%)
Apr 12, 2024 8.060 8.240 7.910 7.920 483,609 -0.20(-2.46%)
Apr 11, 2024 8.170 8.230 7.990 8.120 461,215 +0.03(+0.37%)
Apr 10, 2024 8.100 8.180 7.950 8.090 578,133 -0.14(-1.70%)
Apr 09, 2024 8.100 8.290 8.070 8.230 410,857 +0.16(+1.98%)
Apr 08, 2024 8.130 8.190 7.960 8.070 395,684 -0.03(-0.37%)
Apr 05, 2024 8.280 8.280 8.010 8.100 451,239 -0.20(-2.41%)
Apr 04, 2024 8.170 8.370 8.110 8.300 790,982 +0.17(+2.09%)
Apr 03, 2024 8.050 8.140 7.890 8.130 693,667 +0.05(+0.62%)
Apr 02, 2024 7.950 8.080 7.880 8.080 339,042 +0.13(+1.64%)
Apr 01, 2024 7.970 8.000 7.890 7.950 327,146 -0.04(-0.50%)
Mar 28, 2024 7.990 0 -0.09(-1.11%)
Mar 27, 2024 7.800 8.180 7.780 8.080 678,383 +0.23(+2.93%)
Mar 26, 2024 7.730 7.930 7.670 7.850 975,556 +0.10(+1.29%)
Mar 25, 2024 8.030 8.030 7.700 7.750 510,702 -0.23(-2.88%)
Mar 22, 2024 8.030 8.060 7.940 7.980 422,234 -0.05(-0.62%)
Mar 21, 2024 8.170 8.230 7.990 8.030 532,558 -0.08(-0.99%)
Mar 20, 2024 7.910 8.140 7.900 8.110 384,284 +0.17(+2.14%)
Mar 19, 2024 8.040 8.200 7.940 7.940 494,012 -0.15(-1.85%)
Mar 18, 2024 8.360 8.360 8.040 8.090 838,486 -0.26(-3.11%)
Mar 15, 2024 8.230 8.390 8.230 8.350 1,668,110 +0.05(+0.60%)
Mar 14, 2024 8.220 8.360 8.160 8.300 578,652 +0.09(+1.10%)
Mar 13, 2024 8.390 8.420 8.210 8.210 469,552 -0.16(-1.91%)
Mar 12, 2024 8.510 8.540 8.350 8.370 560,652 -0.20(-2.33%)
Mar 11, 2024 8.510 8.670 8.510 8.570 243,268 -0.04(-0.46%)
Mar 08, 2024 8.740 8.740 8.530 8.610 598,254 -0.08(-0.92%)
Mar 07, 2024 8.490 8.730 8.400 8.690 802,184 +0.25(+2.96%)
Mar 06, 2024 8.350 8.520 8.330 8.440 553,473 +0.22(+2.68%)
Mar 05, 2024 8.250 8.340 8.130 8.220 589,047 -0.03(-0.36%)
Mar 04, 2024 8.500 8.550 8.170 8.250 658,951 -0.24(-2.83%)
Mar 01, 2024 8.490 8.660 8.330 8.490 508,954 +0.04(+0.47%)
Feb 29, 2024 8.180 8.460 8.180 8.450 1,405,186 +0.28(+3.43%)
Feb 28, 2024 7.940 8.270 7.940 8.170 877,332 +0.20(+2.51%)
Feb 27, 2024 7.600 7.980 7.600 7.970 1,222,485 +0.34(+4.46%)
Feb 26, 2024 7.680 7.760 7.510 7.630 812,678 -0.04(-0.52%)
Feb 23, 2024 7.750 7.940 7.490 7.670 1,155,675 -0.08(-1.03%)
Feb 22, 2024 7.480 8.480 7.430 7.750 2,465,368 +0.59(+8.24%)
Feb 21, 2024 7.100 7.280 7.060 7.160 951,028 +0.03(+0.42%)
Feb 20, 2024 7.360 7.450 7.050 7.130 845,378 -0.24(-3.26%)
Feb 16, 2024 7.370 0 -0.30(-3.91%)
Feb 15, 2024 7.400 7.800 7.400 7.670 664,865 +0.25(+3.37%)
Feb 14, 2024 7.500 7.620 7.350 7.420 708,561 -0.08(-1.07%)
Feb 13, 2024 7.720 7.720 7.440 7.500 1,067,096 -0.33(-4.21%)
Feb 12, 2024 8.210 8.350 7.780 7.830 970,793 -0.42(-5.09%)
Feb 09, 2024 8.170 8.270 8.120 8.250 560,606 +0.15(+1.85%)
Feb 08, 2024 8.400 8.400 8.100 8.100 936,207 -0.32(-3.80%)
Feb 07, 2024 8.430 8.520 8.390 8.420 475,499 +0.02(+0.24%)
Feb 06, 2024 8.450 8.480 8.290 8.400 679,605 -0.07(-0.83%)
Feb 05, 2024 9.000 9.000 8.450 8.470 1,488,056 -0.58(-6.41%)
Feb 02, 2024 9.320 9.340 9.040 9.050 883,623 -0.36(-3.83%)
Feb 01, 2024 9.190 9.490 9.150 9.410 973,054 +0.23(+2.51%)
Jan 31, 2024 9.090 9.290 9.070 9.180 921,513 +0.12(+1.32%)
Jan 30, 2024 8.880 9.070 8.870 9.060 1,114,318 +0.20(+2.26%)
Jan 29, 2024 8.870 8.930 8.780 8.860 537,398 +0.03(+0.34%)
Jan 26, 2024 8.970 9.040 8.800 8.830 546,983 -0.20(-2.21%)
Jan 25, 2024 9.040 9.100 8.950 9.030 654,595 +0.08(+0.89%)
Jan 24, 2024 9.200 9.230 8.870 8.950 1,074,611 -0.16(-1.76%)
Jan 23, 2024 9.320 9.380 9.060 9.110 844,094 -0.16(-1.73%)
Jan 22, 2024 9.170 9.540 9.170 9.270 1,004,287 +0.08(+0.87%)
Jan 19, 2024 9.150 9.220 8.870 9.190 2,089,900 +0.00(+0.00%)
Jan 18, 2024 9.200 9.210 9.020 9.190 721,424 +0.05(+0.55%)
Jan 17, 2024 9.300 9.330 9.010 9.140 1,229,244 -0.32(-3.38%)
Jan 16, 2024 9.430 9.540 9.340 9.460 874,682 -0.04(-0.42%)
Jan 15, 2024 9.540 9.540 9.320 9.500 372,096 +0.05(+0.53%)
Jan 12, 2024 9.320 9.520 9.290 9.450 873,322 +0.24(+2.61%)
Jan 11, 2024 9.440 9.440 9.010 9.210 1,057,971 -0.15(-1.60%)
Jan 10, 2024 9.250 9.380 9.140 9.360 881,396 +0.14(+1.52%)
Jan 09, 2024 9.150 9.270 9.080 9.220 851,578 +0.05(+0.55%)
Jan 08, 2024 8.860 9.250 8.840 9.170 999,955 +0.30(+3.38%)
Jan 05, 2024 8.770 8.940 8.610 8.870 534,322 +0.07(+0.80%)
Jan 04, 2024 8.880 8.900 8.750 8.800 618,519 -0.08(-0.90%)
Jan 03, 2024 9.000 9.000 8.780 8.880 952,663 -0.18(-1.99%)
Jan 02, 2024 9.140 9.350 9.050 9.060 1,039,241 -0.13(-1.41%)
Dec 29, 2023 9.190 0 +0.03(+0.33%)
Dec 28, 2023 9.130 9.230 9.080 9.160 439,356 -0.12(-1.29%)
Dec 27, 2023 9.200 9.330 9.120 9.280 728,171 +0.07(+0.76%)
Dec 22, 2023 9.210 0 +0.12(+1.32%)
Dec 21, 2023 9.060 9.280 9.060 9.090 956,823 +0.04(+0.44%)
Dec 20, 2023 9.160 9.260 9.040 9.050 704,485 -0.20(-2.16%)
Dec 19, 2023 9.210 9.350 9.170 9.250 558,298 +0.00(+0.00%)
Dec 18, 2023 9.470 9.470 9.150 9.250 1,166,980 -0.14(-1.49%)
Dec 15, 2023 9.480 9.480 9.260 9.390 1,416,917 -0.10(-1.05%)
Dec 14, 2023 9.210 9.630 9.200 9.490 2,334,781 +0.36(+3.94%)
Dec 13, 2023 8.610 9.180 8.560 9.130 1,115,636 +0.50(+5.79%)
Dec 12, 2023 8.750 8.750 8.550 8.630 855,115 +0.00(+0.00%)
Dec 11, 2023 8.930 8.960 8.570 8.630 865,336 -0.35(-3.90%)
Dec 08, 2023 9.080 9.210 8.970 8.980 736,764 -0.15(-1.64%)
Dec 07, 2023 9.390 9.390 9.080 9.130 906,831 -0.17(-1.83%)
Dec 06, 2023 9.150 9.400 9.140 9.300 1,089,753 +0.21(+2.31%)
Dec 05, 2023 9.510 9.570 9.080 9.090 1,004,455 -0.52(-5.41%)
Dec 04, 2023 9.590 9.750 9.500 9.610 617,450 -0.02(-0.21%)
Dec 01, 2023 9.630 9.730 9.500 9.630 661,258 +0.02(+0.21%)
Nov 30, 2023 9.550 9.620 9.380 9.610 921,143 +0.05(+0.52%)
Nov 29, 2023 9.500 9.600 9.390 9.560 460,846 +0.15(+1.59%)
Nov 28, 2023 9.390 9.510 9.350 9.410 476,942 +0.06(+0.64%)
Nov 27, 2023 9.460 9.580 9.310 9.350 569,876 -0.13(-1.37%)
Nov 24, 2023 9.260 9.590 9.260 9.480 482,733 +0.21(+2.27%)
Nov 23, 2023 9.460 9.460 9.210 9.270 135,874 -0.13(-1.38%)
Nov 22, 2023 9.550 9.600 9.380 9.400 295,622 -0.17(-1.78%)
Nov 21, 2023 9.710 9.820 9.350 9.570 362,389 -0.23(-2.35%)
Nov 20, 2023 9.740 9.810 9.490 9.800 389,677 +0.13(+1.34%)
Nov 17, 2023 9.730 9.730 9.570 9.670 300,280 +0.03(+0.31%)
Nov 16, 2023 9.730 9.800 9.390 9.640 570,782 -0.14(-1.43%)
Nov 15, 2023 9.630 9.820 9.570 9.780 516,219 +0.18(+1.87%)
Nov 14, 2023 9.080 9.600 9.020 9.600 581,021 +0.63(+7.02%)
Nov 13, 2023 9.120 9.150 8.930 8.970 342,029 -0.23(-2.50%)
Nov 10, 2023 9.260 9.320 9.010 9.200 496,662 -0.12(-1.29%)
Nov 09, 2023 9.000 9.440 8.540 9.320 623,840 +0.21(+2.31%)
Nov 08, 2023 9.280 9.280 8.870 9.110 376,652 -0.34(-3.60%)
Nov 07, 2023 9.750 9.750 9.380 9.450 408,278 -0.36(-3.67%)
Nov 06, 2023 9.770 9.900 9.660 9.810 298,779 -0.01(-0.10%)
Nov 03, 2023 9.810 9.960 9.680 9.820 549,041 +0.09(+0.92%)
Nov 02, 2023 9.030 9.780 9.030 9.730 778,594 +0.80(+8.96%)
Nov 01, 2023 8.540 8.940 8.540 8.930 744,528 +0.39(+4.57%)
Oct 31, 2023 8.790 8.880 8.510 8.540 756,493 -0.23(-2.62%)
Oct 30, 2023 8.740 8.950 8.610 8.770 297,236 +0.09(+1.04%)
Oct 27, 2023 8.790 8.810 8.550 8.680 469,847 -0.24(-2.69%)
Oct 26, 2023 8.940 9.140 8.920 8.920 429,821 -0.02(-0.22%)
Oct 25, 2023 8.740 9.000 8.710 8.940 461,843 +0.09(+1.02%)
Oct 24, 2023 8.890 9.020 8.810 8.850 327,794 +0.07(+0.80%)
Oct 23, 2023 8.740 9.010 8.650 8.780 563,653 +0.10(+1.15%)
Oct 20, 2023 8.980 9.060 8.670 8.680 795,395 -0.28(-3.13%)
Oct 19, 2023 9.190 9.390 8.930 8.960 446,143 -0.27(-2.93%)
Oct 18, 2023 9.600 9.670 9.190 9.230 441,731 -0.38(-3.95%)
Oct 17, 2023 9.510 9.800 9.510 9.610 535,517 -0.02(-0.21%)
Oct 16, 2023 9.670 9.760 9.510 9.630 423,752 +0.01(+0.10%)
Oct 13, 2023 10.02 10.18 9.610 9.620 417,737 -0.32(-3.22%)
Oct 12, 2023 10.18 10.46 9.890 9.940 561,904 -0.19(-1.88%)
Oct 11, 2023 9.890 10.15 9.790 10.13 559,064 +0.27(+2.74%)
Oct 10, 2023 9.850 9.960 9.800 9.860 669,011 +0.05(+0.51%)
Oct 06, 2023 9.810 0 -0.06(-0.61%)
Oct 05, 2023 9.400 9.930 9.330 9.870 560,567 +0.44(+4.67%)
Oct 04, 2023 9.440 9.620 9.380 9.430 482,490 -0.04(-0.42%)
Oct 03, 2023 9.350 9.730 9.350 9.470 771,455 +0.09(+0.96%)
Oct 02, 2023 10.18 10.18 9.350 9.380 1,293,902 -0.79(-7.77%)
Sep 29, 2023 10.26 10.43 10.06 10.17 635,547 -0.16(-1.55%)
Sep 28, 2023 10.86 10.87 10.12 10.33 1,097,275 -0.61(-5.58%)
Sep 27, 2023 11.33 11.36 10.91 10.94 1,164,121 -0.38(-3.36%)
Sep 26, 2023 11.81 11.83 11.30 11.32 776,309 -0.62(-5.19%)
Sep 25, 2023 11.84 11.98 11.84 11.94 187,636 +0.03(+0.25%)
Sep 22, 2023 11.86 11.94 11.62 11.91 331,302 +0.01(+0.08%)
Sep 21, 2023 12.12 12.17 11.70 11.90 617,704 -0.27(-2.22%)
Sep 20, 2023 12.26 12.35 12.15 12.17 270,335 -0.05(-0.41%)
Sep 19, 2023 12.47 12.47 12.15 12.22 256,252 -0.21(-1.69%)
Sep 18, 2023 12.67 12.77 12.37 12.43 297,870 -0.22(-1.74%)
Sep 15, 2023 12.59 12.75 12.59 12.65 661,522 +0.10(+0.80%)
Sep 14, 2023 12.48 12.72 12.44 12.55 386,986 +0.13(+1.05%)
Sep 13, 2023 12.35 12.44 12.30 12.42 192,818 +0.03(+0.24%)
Sep 12, 2023 12.40 12.46 12.33 12.39 268,767 -0.03(-0.24%)
Sep 11, 2023 12.37 12.52 12.25 12.42 326,619 +0.08(+0.65%)
Sep 08, 2023 12.36 12.54 12.20 12.34 320,424 -0.01(-0.08%)
Sep 07, 2023 12.20 12.36 12.13 12.35 491,611 +0.13(+1.06%)
Sep 06, 2023 12.76 12.76 12.21 12.22 288,848 -0.53(-4.16%)
Sep 05, 2023 12.80 12.85 12.70 12.75 203,880 -0.09(-0.70%)
Sep 01, 2023 12.84 0 -0.05(-0.39%)
Aug 31, 2023 12.90 12.97 12.75 12.89 469,699 +0.01(+0.08%)
Aug 30, 2023 13.22 13.32 12.82 12.88 294,869 -0.27(-2.05%)
Aug 29, 2023 13.14 13.34 13.09 13.15 217,673 +0.05(+0.38%)
Aug 28, 2023 12.98 13.17 12.92 13.10 147,991 +0.12(+0.92%)
Aug 25, 2023 12.92 13.15 12.88 12.98 226,905 +0.10(+0.78%)
Aug 24, 2023 12.93 13.06 12.84 12.88 211,566 +0.02(+0.16%)
Aug 23, 2023 12.61 12.94 12.61 12.86 196,623 +0.27(+2.14%)
Aug 22, 2023 12.65 12.65 12.49 12.59 146,343 -0.05(-0.40%)
Aug 21, 2023 12.81 12.81 12.56 12.64 250,406 -0.21(-1.63%)
Aug 18, 2023 12.66 12.85 12.60 12.85 181,203 +0.18(+1.42%)
Aug 17, 2023 12.87 12.87 12.58 12.67 259,697 -0.24(-1.86%)
Aug 16, 2023 13.00 13.00 12.70 12.91 160,804 -0.03(-0.23%)
Aug 15, 2023 13.26 13.26 12.85 12.94 214,437 -0.22(-1.67%)
Aug 14, 2023 12.91 13.21 12.88 13.16 321,344 +0.25(+1.94%)
Aug 11, 2023 13.11 13.11 12.75 12.91 284,574 -0.23(-1.75%)
Aug 10, 2023 12.90 13.31 12.87 13.14 384,534 +0.45(+3.55%)
Aug 09, 2023 12.51 12.69 12.04 12.69 517,674 +0.21(+1.68%)
Aug 08, 2023 12.49 12.74 12.38 12.48 485,757 +0.10(+0.81%)
Aug 04, 2023 12.38 0 +0.12(+0.98%)
Aug 03, 2023 12.06 12.26 11.95 12.26 367,184 +0.16(+1.32%)
Aug 02, 2023 12.69 12.69 11.85 12.10 853,221 -0.61(-4.80%)
Aug 01, 2023 12.89 13.01 12.71 12.71 263,338 -0.24(-1.85%)
Jul 31, 2023 12.75 13.02 12.66 12.95 375,512 +0.26(+2.05%)
Jul 28, 2023 12.70 12.78 12.65 12.69 349,457 -0.03(-0.24%)
Jul 27, 2023 12.60 12.82 12.60 12.72 557,465 +0.06(+0.47%)
Jul 26, 2023 12.59 12.81 12.55 12.66 432,333 +0.02(+0.16%)
Jul 25, 2023 12.91 13.00 12.53 12.64 598,604 -0.26(-2.02%)
Jul 24, 2023 13.25 13.25 12.89 12.90 516,712 -0.32(-2.42%)
Jul 21, 2023 13.22 13.29 13.12 13.22 703,142 +0.02(+0.15%)
Jul 20, 2023 12.99 13.24 12.94 13.20 453,185 +0.18(+1.38%)
Jul 19, 2023 12.79 13.22 12.79 13.02 312,958 +0.26(+2.04%)
Jul 18, 2023 12.92 12.94 12.66 12.76 1,019,305 -0.18(-1.39%)
Jul 17, 2023 13.09 13.12 12.88 12.94 433,323 -0.20(-1.52%)
Jul 14, 2023 13.44 13.44 13.06 13.14 496,361 -0.25(-1.87%)
Jul 13, 2023 13.10 13.44 13.10 13.39 623,080 +0.29(+2.21%)
Jul 12, 2023 12.74 13.11 12.71 13.10 456,352 +0.37(+2.91%)
Jul 11, 2023 12.56 12.87 12.56 12.73 497,937 +0.20(+1.60%)
Jul 10, 2023 12.66 12.70 12.51 12.53 402,136 -0.15(-1.18%)
Jul 07, 2023 12.73 12.82 12.60 12.68 387,129 -0.09(-0.70%)
Jul 06, 2023 12.80 12.96 12.71 12.77 298,130 -0.20(-1.54%)
Jul 05, 2023 12.98 13.06 12.77 12.97 695,470 -0.01(-0.08%)
Jul 04, 2023 12.36 13.04 12.35 12.98 402,589 +0.64(+5.19%)
Jun 30, 2023 12.34 0 +0.15(+1.23%)
Jun 29, 2023 12.32 12.33 12.08 12.19 454,142 -0.31(-2.48%)
Jun 28, 2023 12.55 12.65 12.46 12.50 407,305 -0.13(-1.03%)
Jun 27, 2023 12.64 12.88 12.52 12.63 312,880 +0.00(+0.00%)
Jun 26, 2023 12.54 12.71 12.41 12.63 604,564 +0.07(+0.56%)
Jun 23, 2023 12.76 12.79 12.54 12.56 371,690 -0.23(-1.80%)
Jun 22, 2023 13.12 13.20 12.74 12.79 291,674 -0.32(-2.44%)
Jun 21, 2023 13.22 13.22 13.01 13.11 272,882 -0.15(-1.13%)
Jun 20, 2023 13.33 13.35 13.21 13.26 242,851 -0.06(-0.45%)
Jun 19, 2023 13.30 13.49 13.30 13.32 95,587 -0.07(-0.52%)
Jun 16, 2023 13.25 13.52 13.16 13.39 860,220 +0.15(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.