Rockpoint Gas Storage Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.280 | 24.290 | 23.630 | 23.690 | 23.690 | 503,983 |
| 2026-10-16 | 24.100 | 24.710 | 23.905 | 24.350 | 24.350 | 760,684 |
| 2026-10-15 | 24.530 | 24.690 | 23.550 | 23.970 | 23.970 | 513,900 |
| 2026-10-14 | 25.040 | 25.280 | 24.560 | 24.650 | 24.650 | 597,000 |
| 2026-10-13 | 25.100 | 25.130 | 24.460 | 24.810 | 24.810 | 852,800 |
| 2026-10-09 | 24.810 | 25.130 | 24.600 | 25.080 | 25.080 | 184,500 |
| 2026-10-08 | 25.020 | 25.080 | 24.620 | 24.800 | 24.800 | 256,200 |
| 2026-10-07 | 24.500 | 24.870 | 24.470 | 24.750 | 24.750 | 391,700 |
| 2026-10-06 | 24.080 | 24.700 | 23.965 | 24.600 | 24.600 | 350,800 |
| 2026-10-05 | 23.930 | 24.160 | 23.800 | 24.120 | 24.120 | 304,800 |
| 2026-10-02 | 23.590 | 24.120 | 23.420 | 24.040 | 24.040 | 325,300 |
| 2026-10-01 | 22.890 | 24.000 | 22.840 | 23.800 | 23.800 | 521,600 |
| 2026-09-30 | 22.890 | 23.090 | 22.750 | 22.920 | 22.920 | 196,100 |
| 2026-09-29 | 23.150 | 23.250 | 22.400 | 22.550 | 22.550 | 388,600 |
| 2026-09-28 | 23.220 | 23.260 | 23.000 | 23.050 | 23.050 | 220,600 |
| 2026-09-25 | 23.580 | 23.710 | 22.880 | 23.120 | 23.120 | 448,000 |
| 2026-09-24 | 23.680 | 23.680 | 23.350 | 23.570 | 23.570 | 262,600 |
| 2026-09-23 | 23.440 | 23.550 | 23.150 | 23.430 | 23.430 | 296,500 |
| 2026-09-22 | 23.400 | 23.480 | 22.880 | 23.450 | 23.450 | 391,900 |
| 2026-09-21 | 23.750 | 23.750 | 23.310 | 23.440 | 23.440 | 215,800 |
| 2026-09-18 | 23.580 | 23.830 | 23.450 | 23.750 | 23.750 | 290,600 |
| 2026-09-17 | 22.830 | 23.610 | 22.830 | 23.550 | 23.550 | 382,900 |
| 2026-09-16 | 23.100 | 23.130 | 22.660 | 22.770 | 22.770 | 397,200 |
| 2026-09-15 | 23.110 | 23.180 | 22.710 | 23.080 | 23.080 | 288,300 |
| 2026-09-14 | 23.530 | 23.770 | 23.000 | 23.330 | 23.009 | 434,000 |
| 2026-09-11 | 24.240 | 24.320 | 23.080 | 23.600 | 23.275 | 839,100 |
| 2026-09-10 | 25.100 | 25.100 | 24.250 | 24.330 | 23.995 | 643,900 |
| 2026-09-09 | 25.550 | 25.650 | 24.930 | 25.000 | 24.656 | 284,800 |
| 2026-09-08 | 25.710 | 25.800 | 25.410 | 25.550 | 25.199 | 160,700 |
| 2026-09-04 | 25.700 | 25.820 | 25.410 | 25.720 | 25.366 | 104,700 |
| 2026-09-03 | 25.670 | 25.940 | 25.595 | 25.660 | 25.307 | 164,900 |
| 2026-09-02 | 25.820 | 25.870 | 25.560 | 25.800 | 25.445 | 193,000 |
| 2026-09-01 | 25.680 | 25.910 | 25.480 | 25.820 | 25.465 | 151,500 |
| 2026-08-31 | 25.680 | 25.870 | 25.610 | 25.760 | 25.406 | 283,000 |
| 2026-08-28 | 26.000 | 26.160 | 25.430 | 25.490 | 25.139 | 314,300 |
| 2026-08-27 | 26.160 | 26.170 | 25.850 | 25.950 | 25.593 | 186,600 |
| 2026-08-26 | 25.810 | 26.290 | 25.750 | 26.260 | 25.899 | 104,600 |
| 2026-08-25 | 25.770 | 25.940 | 25.640 | 25.810 | 25.455 | 172,200 |
| 2026-08-24 | 25.800 | 26.010 | 25.410 | 25.890 | 25.534 | 387,800 |
| 2026-08-21 | 25.900 | 26.100 | 25.570 | 25.710 | 25.356 | 457,500 |
| 2026-08-20 | 25.680 | 26.180 | 25.670 | 25.900 | 25.544 | 565,400 |
| 2026-08-19 | 26.140 | 26.350 | 25.430 | 25.490 | 25.139 | 371,400 |
| 2026-08-18 | 26.140 | 26.330 | 26.050 | 26.140 | 25.780 | 195,000 |
| 2026-08-17 | 26.390 | 26.390 | 26.110 | 26.160 | 25.800 | 210,800 |
| 2026-08-14 | 26.350 | 26.370 | 26.150 | 26.310 | 25.948 | 234,200 |
| 2026-08-13 | 26.840 | 26.930 | 26.260 | 26.300 | 25.938 | 269,000 |
| 2026-08-12 | 26.750 | 27.120 | 26.750 | 26.900 | 26.530 | 230,400 |
| 2026-08-11 | 26.660 | 26.950 | 26.640 | 26.820 | 26.451 | 394,300 |
| 2026-08-10 | 26.700 | 26.790 | 26.440 | 26.790 | 26.421 | 556,000 |
| 2026-08-07 | 26.450 | 27.010 | 25.970 | 26.450 | 26.086 | 815,100 |
| 2026-08-06 | 26.240 | 26.400 | 25.690 | 26.280 | 25.918 | 435,200 |
| 2026-08-05 | 26.490 | 26.590 | 25.800 | 26.350 | 25.987 | 624,100 |
| 2026-08-04 | 26.500 | 26.500 | 25.615 | 25.950 | 25.593 | 555,200 |
| 2026-07-31 | 26.850 | 26.870 | 26.250 | 26.370 | 26.007 | 500,700 |
| 2026-07-30 | 26.400 | 26.830 | 26.250 | 26.810 | 26.441 | 329,600 |
| 2026-07-29 | 26.650 | 26.730 | 26.145 | 26.290 | 25.928 | 456,800 |
| 2026-07-28 | 26.690 | 26.690 | 26.020 | 26.390 | 26.027 | 510,000 |
| 2026-07-27 | 27.630 | 27.630 | 26.470 | 26.500 | 26.135 | 561,900 |
| 2026-07-24 | 27.890 | 27.990 | 27.590 | 27.600 | 27.220 | 275,200 |
| 2026-07-23 | 28.000 | 28.340 | 27.520 | 27.520 | 27.141 | 681,100 |
Page 1 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.