Innergex Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.60	13.65	13.60	13.64	13.64	0.29%	280,287
May 9, 2025	13.61	13.64	13.58	13.60	13.60	-0.15%	774,300
May 8, 2025	13.53	13.65	13.53	13.62	13.62	0.44%	1,308,324
May 7, 2025	13.55	13.56	13.54	13.56	13.56	0.07%	423,500
May 6, 2025	13.53	13.56	13.53	13.55	13.55	-0.07%	464,500
May 5, 2025	13.52	13.57	13.52	13.56	13.56	0.15%	563,309
May 2, 2025	13.60	13.60	13.51	13.54	13.54	-0.37%	1,133,439
May 1, 2025	13.58	13.61	13.57	13.59	13.59	0.07%	802,024
Apr 30, 2025	13.56	13.59	13.56	13.58	13.58	0.15%	458,800
Apr 29, 2025	13.59	13.60	13.54	13.56	13.56	-0.37%	378,465
Apr 28, 2025	13.51	13.63	13.50	13.61	13.61	0.67%	648,600
Apr 25, 2025	13.50	13.53	13.49	13.52	13.52	-	429,600
Apr 24, 2025	13.52	13.52	13.50	13.52	13.52	-	1,872,208
Apr 23, 2025	13.52	13.56	13.49	13.52	13.52	0.07%	509,135
Apr 22, 2025	13.50	13.51	13.48	13.51	13.51	0.22%	1,029,821
Apr 21, 2025	13.49	13.52	13.46	13.48	13.48	-	774,500
Apr 17, 2025	13.50	13.50	13.46	13.48	13.48	-	941,600
Apr 16, 2025	13.51	13.51	13.47	13.48	13.48	-0.15%	1,111,009
Apr 15, 2025	13.53	13.53	13.50	13.50	13.50	-0.37%	615,904
Apr 14, 2025	13.50	13.55	13.47	13.55	13.55	0.52%	712,500
Apr 11, 2025	13.52	13.52	13.43	13.48	13.48	-	985,800
Apr 10, 2025	13.48	13.52	13.47	13.48	13.48	-0.30%	758,500
Apr 9, 2025	13.41	13.55	13.41	13.52	13.52	0.60%	1,717,100
Apr 8, 2025	13.46	13.50	13.40	13.44	13.44	0.07%	2,674,715
Apr 7, 2025	13.45	13.55	13.40	13.43	13.43	-0.15%	1,871,739
Apr 4, 2025	13.47	13.49	13.40	13.45	13.45	-0.52%	1,377,800
Apr 3, 2025	13.51	13.55	13.40	13.52	13.52	-	577,300
Apr 2, 2025	13.52	13.55	13.50	13.52	13.52	-	461,314
Apr 1, 2025	13.53	13.56	13.52	13.52	13.52	-0.07%	437,712
Mar 31, 2025	13.57	13.58	13.51	13.53	13.53	-0.29%	805,127
Mar 28, 2025	13.57	13.60	13.55	13.57	13.48	-	571,412
Mar 27, 2025	13.57	13.63	13.56	13.57	13.48	-0.22%	1,306,106
Mar 26, 2025	13.53	13.61	13.53	13.60	13.51	0.37%	1,310,111
Mar 25, 2025	13.53	13.56	13.52	13.55	13.46	0.07%	1,465,441
Mar 24, 2025	13.53	13.56	13.52	13.54	13.45	-	1,267,000
Mar 21, 2025	13.53	13.57	13.51	13.54	13.45	0.07%	2,714,830
Mar 20, 2025	13.57	13.60	13.51	13.53	13.44	-0.22%	574,512
Mar 19, 2025	13.55	13.58	13.53	13.56	13.47	-	726,208
Mar 18, 2025	13.51	13.57	13.51	13.56	13.47	0.15%	603,712
Mar 17, 2025	13.50	13.56	13.50	13.54	13.45	0.30%	1,038,529
Mar 14, 2025	13.48	13.55	13.48	13.50	13.41	0.07%	874,200
Mar 13, 2025	13.47	13.51	13.46	13.49	13.40	0.07%	983,232
Mar 12, 2025	13.46	13.49	13.45	13.48	13.39	-	1,336,600
Mar 11, 2025	13.47	13.49	13.45	13.48	13.39	0.22%	700,500
Mar 10, 2025	13.46	13.50	13.44	13.45	13.36	-0.22%	1,108,600
Mar 7, 2025	13.47	13.49	13.44	13.48	13.39	0.07%	1,455,916
Mar 6, 2025	13.46	13.48	13.45	13.47	13.38	-0.15%	1,710,642
Mar 5, 2025	13.47	13.53	13.43	13.49	13.40	0.52%	1,511,845
Mar 4, 2025	13.46	13.50	13.42	13.42	13.33	-0.30%	2,204,000
Mar 3, 2025	13.51	13.53	13.42	13.46	13.37	-1.03%	3,465,537