Innergex Renewable Energy Inc. - INE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 22, 2025	13.74	13.74	13.74	13.75	13.74	1.94M
July 21, 2025	13.74	13.74	13.74	13.76	13.74	2.16M
July 18, 2025	13.74	13.73	13.73	13.76	13.73	1.47M
July 17, 2025	13.73	13.73	13.73	13.75	13.73	385,726
July 16, 2025	13.71	13.74	13.74	13.76	13.71	256,316
July 15, 2025	13.73	13.73	13.73	13.74	13.72	295,400
July 14, 2025	13.72	13.73	13.73	13.74	13.72	232,935
July 11, 2025	13.71	13.73	13.73	13.73	13.69	194,334
July 10, 2025	13.71	13.73	13.73	13.74	13.69	288,500
July 09, 2025	13.72	13.7	13.7	13.74	13.69	170,742
July 08, 2025	13.7	13.73	13.73	13.73	13.7	132,133
July 07, 2025	13.7	13.73	13.73	13.74	13.7	295,100
July 04, 2025	13.71	13.73	13.73	13.73	13.71	162,242
July 03, 2025	13.73	13.73	13.73	13.73	13.71	72,500
July 02, 2025	13.73	13.71	13.71	13.74	13.71	651,600
June 30, 2025	13.76	13.72	13.72	13.8	13.7	340,800
June 27, 2025	13.8	13.82	13.82	13.82	13.78	860,200
June 26, 2025	13.78	13.79	13.79	13.8	13.78	157,445
June 25, 2025	13.78	13.79	13.79	13.8	13.77	412,526
June 24, 2025	13.8	13.78	13.78	13.81	13.77	163,100
June 23, 2025	13.77	13.78	13.78	13.82	13.77	367,500
June 20, 2025	13.78	13.82	13.82	13.85	13.77	2.03M
June 19, 2025	13.77	13.78	13.78	13.82	13.77	570,700
June 18, 2025	13.77	13.8	13.8	13.81	13.77	494,000
June 17, 2025	13.77	13.77	13.77	13.78	13.77	388,600
June 16, 2025	13.77	13.78	13.78	13.79	13.77	306,800
June 13, 2025	13.76	13.78	13.78	13.79	13.76	745,444
June 12, 2025	13.74	13.77	13.77	13.79	13.74	972,162
June 11, 2025	13.72	13.76	13.76	13.8	13.7	531,700
June 10, 2025	13.71	13.73	13.73	13.74	13.71	205,300
June 09, 2025	13.73	13.74	13.74	13.74	13.68	232,500
June 06, 2025	13.69	13.73	13.73	13.74	13.67	374,323
June 05, 2025	13.67	13.71	13.71	13.74	13.67	292,524
June 04, 2025	13.68	13.68	13.68	13.71	13.67	416,323
June 03, 2025	13.71	13.67	13.67	13.73	13.66	492,901
June 02, 2025	13.69	13.71	13.71	13.72	13.68	528,600
May 30, 2025	13.72	13.66	13.66	13.73	13.6	2.85M
May 29, 2025	13.7	13.73	13.73	13.73	13.69	444,000
May 28, 2025	13.65	13.72	13.72	13.73	13.65	617,600
May 27, 2025	13.7	13.7	13.7	13.72	13.68	736,900
May 26, 2025	13.64	13.7	13.7	13.7	13.64	238,714
May 23, 2025	13.65	13.67	13.67	13.69	13.63	441,385
May 22, 2025	13.67	13.68	13.68	13.68	13.65	694,720
May 21, 2025	13.61	13.66	13.66	13.67	13.6	374,226
May 20, 2025	13.6	13.63	13.63	13.65	13.6	964,900
May 16, 2025	13.62	13.61	13.61	13.62	13.6	301,800
May 15, 2025	13.61	13.59	13.59	13.62	13.59	1.26M
May 14, 2025	13.61	13.62	13.62	13.64	13.6	506,800
May 13, 2025	13.62	13.62	13.62	13.64	13.6	336,723
May 12, 2025	13.6	13.64	13.64	13.65	13.6	280,300
May 09, 2025	13.61	13.6	13.6	13.64	13.58	774,271
May 08, 2025	13.53	13.62	13.62	13.65	13.53	1.31M
May 07, 2025	13.55	13.56	13.56	13.56	13.54	423,500
May 06, 2025	13.53	13.55	13.55	13.56	13.53	464,500
May 05, 2025	13.52	13.56	13.56	13.57	13.52	563,309
May 02, 2025	13.6	13.54	13.54	13.6	13.51	1.13M
May 01, 2025	13.58	13.59	13.59	13.61	13.57	802,024
April 30, 2025	13.56	13.58	13.58	13.59	13.56	458,800
April 29, 2025	13.59	13.56	13.56	13.6	13.54	378,465
April 28, 2025	13.51	13.61	13.61	13.63	13.5	648,600

Innergex Renewable Energy Inc. (INE.TO) TSX