Rockpoint Gas Storage, Inc. Class A RGSI
TSX · Canada · Industrial Services
CAD 23.66+0.74 (+3.23%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 23.83 | +3.97% | CAD 22.89 | CAD 24.00 | CAD 22.84 | 248.04K |
| 2026-09-30 | CAD 22.92 | +1.64% | CAD 22.89 | CAD 23.09 | CAD 22.75 | 196.10K |
| 2026-09-29 | CAD 22.55 | -2.17% | CAD 23.15 | CAD 23.25 | CAD 22.40 | 388.60K |
| 2026-09-28 | CAD 23.05 | -0.30% | CAD 23.22 | CAD 23.26 | CAD 23.00 |
| 220.60K |
| 2026-09-25 | CAD 23.12 | -1.91% | CAD 23.58 | CAD 23.71 | CAD 22.88 | 448.00K |
| 2026-09-24 | CAD 23.57 | +0.60% | CAD 23.68 | CAD 23.68 | CAD 23.35 | 262.60K |
| 2026-09-23 | CAD 23.43 | -0.09% | CAD 23.44 | CAD 23.55 | CAD 23.15 | 296.50K |
| 2026-09-22 | CAD 23.45 | +0.04% | CAD 23.40 | CAD 23.48 | CAD 22.88 | 391.90K |
| 2026-09-21 | CAD 23.44 | -1.31% | CAD 23.75 | CAD 23.75 | CAD 23.31 | 215.80K |
| 2026-09-18 | CAD 23.75 | +0.85% | CAD 23.58 | CAD 23.83 | CAD 23.45 | 290.60K |
| 2026-09-17 | CAD 23.55 | +3.43% | CAD 22.83 | CAD 23.61 | CAD 22.83 | 382.90K |
| 2026-09-16 | CAD 22.77 | -1.34% | CAD 23.10 | CAD 23.13 | CAD 22.66 | 397.20K |
| 2026-09-15 | CAD 23.08 | -1.07% | CAD 23.11 | CAD 23.18 | CAD 22.71 | 288.30K |
| 2026-09-14 | CAD 23.33 | -1.14% | CAD 23.53 | CAD 23.77 | CAD 23.00 | 434.00K |
| 2026-09-11 | CAD 23.60 | -3.00% | CAD 24.24 | CAD 24.32 | CAD 23.08 | 839.10K |
| 2026-09-10 | CAD 24.33 | -2.68% | CAD 25.10 | CAD 25.10 | CAD 24.25 | 643.90K |
| 2026-09-09 | CAD 25.00 | -2.15% | CAD 25.55 | CAD 25.65 | CAD 24.93 | 284.80K |
| 2026-09-08 | CAD 25.55 | -0.66% | CAD 25.71 | CAD 25.80 | CAD 25.41 | 160.70K |
| 2026-09-04 | CAD 25.72 | +0.23% | CAD 25.70 | CAD 25.82 | CAD 25.41 | 104.70K |
| 2026-09-03 | CAD 25.66 | -0.54% | CAD 25.67 | CAD 25.94 | CAD 25.59 | 164.90K |
| 2026-09-02 | CAD 25.80 | -0.08% | CAD 25.82 | CAD 25.87 | CAD 25.56 | 193.00K |
| 2026-09-01 | CAD 25.82 | +0.23% | CAD 25.68 | CAD 25.91 | CAD 25.48 | 151.50K |
| 2026-08-31 | CAD 25.76 | +1.06% | CAD 25.68 | CAD 25.87 | CAD 25.61 | 283.00K |
| 2026-08-28 | CAD 25.49 | -1.77% | CAD 26.00 | CAD 26.16 | CAD 25.43 | 314.30K |
| 2026-08-27 | CAD 25.95 | -1.18% | CAD 26.16 | CAD 26.17 | CAD 25.85 | 186.60K |
| 2026-08-26 | CAD 26.26 | +1.74% | CAD 25.81 | CAD 26.29 | CAD 25.75 | 104.60K |
| 2026-08-25 | CAD 25.81 | -0.31% | CAD 25.77 | CAD 25.94 | CAD 25.64 | 172.20K |
| 2026-08-24 | CAD 25.89 | +0.70% | CAD 25.80 | CAD 26.01 | CAD 25.41 | 387.80K |
| 2026-08-21 | CAD 25.71 | -0.73% | CAD 25.90 | CAD 26.10 | CAD 25.57 | 457.50K |
| 2026-08-20 | CAD 25.90 | +1.61% | CAD 25.68 | CAD 26.18 | CAD 25.67 | 565.40K |
| 2026-08-19 | CAD 25.49 | -2.49% | CAD 26.14 | CAD 26.35 | CAD 25.43 | 371.40K |
| 2026-08-18 | CAD 26.14 | -0.08% | CAD 26.14 | CAD 26.33 | CAD 26.05 | 195.00K |
| 2026-08-17 | CAD 26.16 | -0.57% | CAD 26.39 | CAD 26.39 | CAD 26.11 | 210.80K |
| 2026-08-14 | CAD 26.31 | +0.04% | CAD 26.35 | CAD 26.37 | CAD 26.15 | 234.20K |
| 2026-08-13 | CAD 26.30 | -2.23% | CAD 26.84 | CAD 26.93 | CAD 26.26 | 269.00K |
| 2026-08-12 | CAD 26.90 | +0.30% | CAD 26.75 | CAD 27.12 | CAD 26.75 | 230.40K |
| 2026-08-11 | CAD 26.82 | +0.11% | CAD 26.66 | CAD 26.95 | CAD 26.64 | 394.30K |
| 2026-08-10 | CAD 26.79 | +1.29% | CAD 26.70 | CAD 26.79 | CAD 26.44 | 556.00K |
| 2026-08-07 | CAD 26.45 | +0.65% | CAD 26.45 | CAD 27.01 | CAD 25.97 | 815.10K |
| 2026-08-06 | CAD 26.28 | -0.27% | CAD 26.24 | CAD 26.40 | CAD 25.69 | 435.20K |
| 2026-08-05 | CAD 26.35 | +1.54% | CAD 26.49 | CAD 26.59 | CAD 25.80 | 624.10K |
| 2026-08-04 | CAD 25.95 | -1.59% | CAD 26.50 | CAD 26.50 | CAD 25.61 | 555.20K |
| 2026-07-31 | CAD 26.37 | -1.64% | CAD 26.85 | CAD 26.87 | CAD 26.25 | 500.70K |
| 2026-07-30 | CAD 26.81 | +1.98% | CAD 26.40 | CAD 26.83 | CAD 26.25 | 329.60K |
| 2026-07-29 | CAD 26.29 | -0.38% | CAD 26.65 | CAD 26.73 | CAD 26.15 | 456.80K |
| 2026-07-28 | CAD 26.39 | -0.42% | CAD 26.69 | CAD 26.69 | CAD 26.02 | 510.00K |
| 2026-07-27 | CAD 26.50 | -3.99% | CAD 27.63 | CAD 27.63 | CAD 26.47 | 561.90K |
| 2026-07-24 | CAD 27.60 | +0.29% | CAD 27.89 | CAD 27.99 | CAD 27.59 | 275.20K |
| 2026-07-23 | CAD 27.52 | -1.11% | CAD 28.00 | CAD 28.34 | CAD 27.52 | 681.10K |
| 2026-07-22 | CAD 27.83 | +1.35% | CAD 27.70 | CAD 28.05 | CAD 27.66 | 268.20K |
| 2026-07-21 | CAD 27.46 | +0.11% | CAD 27.53 | CAD 27.87 | CAD 27.45 | 220.20K |
| 2026-07-20 | CAD 27.43 | -2.25% | CAD 28.10 | CAD 28.16 | CAD 27.20 | 429.30K |
| 2026-07-17 | CAD 28.06 | -2.03% | CAD 28.64 | CAD 28.98 | CAD 27.69 | 704.70K |
| 2026-07-16 | CAD 28.64 | -6.98% | CAD 29.80 | CAD 29.82 | CAD 28.39 | 1.11M |
| 2026-07-15 | CAD 30.79 | +0.79% | CAD 30.45 | CAD 30.85 | CAD 30.44 | 209.30K |
| 2026-07-14 | CAD 30.55 | +0.49% | CAD 30.39 | CAD 30.81 | CAD 30.39 | 60.20K |
| 2026-07-13 | CAD 30.40 | +1.37% | CAD 29.99 | CAD 30.53 | CAD 29.99 | 123.70K |
| 2026-07-10 | CAD 29.99 | -0.13% | CAD 30.00 | CAD 30.00 | CAD 29.55 | 84.50K |
| 2026-07-09 | CAD 30.03 | -1.57% | CAD 30.38 | CAD 30.55 | CAD 29.94 | 62.20K |
| 2026-07-08 | CAD 30.51 | +3.42% | CAD 29.50 | CAD 30.54 | CAD 29.46 | 142.60K |
| 2026-07-07 | CAD 29.50 | +0.96% | CAD 29.37 | CAD 29.92 | CAD 29.35 | 156.80K |
| 2026-07-06 | CAD 29.22 | -1.18% | CAD 29.23 | CAD 29.86 | CAD 29.14 | 158.00K |
| 2026-07-03 | CAD 29.57 | +1.44% | CAD 29.00 | CAD 29.82 | CAD 28.66 | 73.10K |
| 2026-07-02 | CAD 29.15 | -0.75% | CAD 29.41 | CAD 29.54 | CAD 29.09 | 136.00K |
| 2026-06-30 | CAD 29.37 | +0.48% | CAD 29.02 | CAD 29.90 | CAD 29.02 | 208.20K |
| 2026-06-29 | CAD 29.23 | +0.03% | CAD 29.38 | CAD 29.51 | CAD 29.06 | 76.50K |
| 2026-06-26 | CAD 29.22 | +0.31% | CAD 28.87 | CAD 29.41 | CAD 28.87 | 72.40K |
| 2026-06-25 | CAD 29.13 | +1.68% | CAD 28.75 | CAD 29.33 | CAD 28.72 | 183.00K |
| 2026-06-24 | CAD 28.65 | -0.28% | CAD 28.87 | CAD 28.87 | CAD 28.27 | 133.40K |
| 2026-06-23 | CAD 28.73 | +0.45% | CAD 29.53 | CAD 29.80 | CAD 28.44 | 263.70K |
| 2026-06-22 | CAD 28.60 | -2.42% | CAD 28.61 | CAD 29.44 | CAD 28.57 | 337.60K |
| 2026-06-19 | CAD 29.31 | +4.08% | CAD 28.16 | CAD 29.74 | CAD 28.16 | 697.40K |
| 2026-06-18 | CAD 28.16 | -1.44% | CAD 28.50 | CAD 28.53 | CAD 27.68 | 425.40K |
| 2026-06-17 | CAD 28.57 | -1.35% | CAD 28.96 | CAD 29.33 | CAD 28.56 | 255.40K |
| 2026-06-16 | CAD 28.96 | -0.34% | CAD 28.96 | CAD 29.05 | CAD 28.77 | 102.30K |
| 2026-06-15 | CAD 29.06 | -0.92% | CAD 29.21 | CAD 29.25 | CAD 28.85 | 124.10K |
| 2026-06-12 | CAD 29.33 | -0.41% | CAD 29.10 | CAD 29.65 | CAD 29.10 | 206.10K |
| 2026-06-11 | CAD 29.45 | +3.33% | CAD 28.50 | CAD 29.56 | CAD 28.50 | 218.60K |
| 2026-06-10 | CAD 28.50 | +0.71% | CAD 28.28 | CAD 28.83 | CAD 28.28 | 80.50K |
| 2026-06-09 | CAD 28.30 | -1.22% | CAD 28.93 | CAD 29.03 | CAD 28.22 | 251.90K |
| 2026-06-08 | CAD 28.65 | -1.44% | CAD 29.26 | CAD 29.58 | CAD 28.53 | 121.30K |
| 2026-06-05 | CAD 29.07 | -1.49% | CAD 29.70 | CAD 29.70 | CAD 28.61 | 161.60K |
| 2026-06-04 | CAD 29.51 | +0.58% | CAD 29.70 | CAD 29.75 | CAD 29.21 | 207.80K |
| 2026-06-03 | CAD 29.34 | 0.00% | CAD 29.14 | CAD 29.85 | CAD 29.14 | 112.80K |
| 2026-06-02 | CAD 29.34 | -0.68% | CAD 29.48 | CAD 29.74 | CAD 28.98 | 114.50K |
| 2026-06-01 | CAD 29.54 | +0.27% | CAD 29.69 | CAD 29.95 | CAD 29.35 | 153.30K |
| 2026-05-29 | CAD 29.46 | -1.47% | CAD 29.50 | CAD 30.28 | CAD 29.28 | 934.40K |
| 2026-05-28 | CAD 29.90 | +0.61% | CAD 29.51 | CAD 31.14 | CAD 28.91 | 539.50K |
| 2026-05-27 | CAD 29.72 | -1.91% | CAD 30.00 | CAD 30.00 | CAD 29.31 | 166.30K |
| 2026-05-26 | CAD 30.30 | +0.33% | CAD 30.10 | CAD 30.62 | CAD 30.10 | 125.40K |