Rockpoint Gas Storage Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	29.000	29.645	28.750	29.570	28.532	373,100
2026-02-03	28.430	29.080	28.430	28.800	27.789	132,500
2026-02-02	27.650	28.490	27.620	28.370	27.374	186,000
2026-01-30	27.360	27.570	27.030	27.500	26.535	198,400
2026-01-29	27.290	27.580	26.840	27.100	26.149	227,100
2026-01-28	27.140	27.300	26.600	27.150	26.197	270,100
2026-01-27	27.350	27.590	26.630	26.890	25.946	282,800
2026-01-26	28.000	28.000	27.200	27.380	26.419	222,600
2026-01-23	28.200	28.270	27.820	27.860	26.882	110,400
2026-01-22	27.890	28.150	27.790	27.820	26.844	105,600
2026-01-21	28.740	28.740	27.760	27.840	26.863	119,900
2026-01-20	28.140	28.440	27.740	28.300	27.307	87,800
2026-01-19	28.430	28.430	27.705	28.130	27.143	30,500
2026-01-16	27.500	28.500	26.960	28.250	27.259	262,000
2026-01-15	27.300	27.300	26.795	26.970	26.024	94,100
2026-01-14	27.340	27.410	27.150	27.300	26.342	79,300
2026-01-13	28.100	28.100	27.330	27.340	26.381	137,900
2026-01-12	27.830	28.060	27.280	28.040	27.056	120,000
2026-01-09	27.630	27.630	27.180	27.500	26.535	128,300
2026-01-08	27.660	27.660	27.120	27.140	26.188	106,600
2026-01-07	28.610	28.610	27.500	27.790	26.815	102,800
2026-01-06	28.850	29.000	28.100	28.100	27.114	52,300
2026-01-05	28.710	28.850	27.750	28.610	27.606	115,400
2026-01-02	28.280	28.790	28.150	28.640	27.635	32,200
2025-12-31	28.330	28.330	27.885	28.000	27.017	32,800
2025-12-30	28.520	28.520	28.070	28.080	27.095	56,400
2025-12-29	28.160	28.700	28.160	28.300	27.307	54,400
2025-12-24	28.310	28.310	27.950	28.120	27.133	16,300
2025-12-23	28.260	28.560	28.070	28.190	27.201	39,600
2025-12-22	29.320	29.320	28.360	28.580	27.577	131,200
2025-12-19	27.300	30.000	27.300	29.320	28.291	595,000
2025-12-18	28.280	28.280	27.290	27.350	26.390	75,000
2025-12-17	27.810	28.660	27.590	27.790	26.815	98,000
2025-12-16	27.810	27.810	27.250	27.350	26.390	98,100
2025-12-15	27.860	28.010	27.410	27.690	26.718	91,900
2025-12-12	27.920	28.080	27.620	27.660	26.397	112,600
2025-12-11	28.450	28.450	27.520	27.520	26.263	94,500
2025-12-10	27.500	27.990	27.490	27.750	26.483	62,800
2025-12-09	27.960	27.980	27.255	27.500	26.244	80,200
2025-12-08	27.710	28.290	27.350	27.660	26.397	86,200
2025-12-05	27.480	27.660	27.260	27.620	26.359	49,700
2025-12-04	27.110	27.740	27.110	27.500	26.244	66,100
2025-12-03	27.310	28.065	27.060	27.100	25.863	63,200
2025-12-02	27.800	27.800	27.000	27.190	25.948	70,200
2025-12-01	27.670	28.180	27.500	27.560	26.302	60,300
2025-11-28	28.400	28.525	27.850	27.990	26.712	41,900
2025-11-27	28.120	28.340	28.000	28.240	26.950	11,800
2025-11-26	27.860	28.600	27.850	28.120	26.836	54,700
2025-11-25	28.620	28.620	27.720	27.720	26.454	187,400
2025-11-24	28.300	29.125	28.090	28.450	27.151	413,400
2025-11-21	28.020	28.400	27.120	28.070	26.788	113,200
2025-11-20	28.400	28.460	27.420	27.950	26.674	750,700
2025-11-19	27.640	28.385	27.640	28.130	26.845	215,800
2025-11-18	27.300	27.350	26.310	27.290	26.044	148,000
2025-11-17	26.530	27.440	26.450	27.000	25.767	260,900
2025-11-14	26.850	26.850	26.010	26.280	25.080	193,600
2025-11-13	27.500	27.510	26.280	26.930	25.700	232,700
2025-11-12	26.330	27.340	26.210	27.290	26.044	250,800
2025-11-11	25.550	26.500	25.340	25.940	24.755	261,000
2025-11-10	25.340	25.540	24.670	25.310	24.154	272,400

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3210 CAD
2026-06-15	0.3230 CAD
2026-03-16	0.3020 CAD
2025-12-15	0.3030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.