BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada
· Delayed Price · Currency is CAD 24.92
-0.94 (-3.63%)
May 9, 2025, 3:59 PM EDT
TSX:NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.22 | 25.42 | 24.91 | 24.92 | 24.92 | -3.63% | 11,911 |
| May 8, 2025 | 26.90 | 26.90 | 25.57 | 25.86 | 25.86 | -5.69% | 29,410 |
| May 7, 2025 | 27.85 | 28.21 | 27.42 | 27.42 | 27.42 | -0.54% | 12,000 |
| May 6, 2025 | 27.64 | 28.16 | 27.10 | 27.57 | 27.57 | -2.20% | 15,428 |
| May 5, 2025 | 27.76 | 28.19 | 27.73 | 28.19 | 28.19 | 5.03% | 11,100 |
| May 2, 2025 | 26.63 | 27.45 | 26.62 | 26.84 | 26.84 | -1.58% | 15,641 |
| May 1, 2025 | 28.07 | 28.07 | 26.54 | 27.27 | 27.27 | -1.45% | 24,132 |
| Apr 30, 2025 | 26.90 | 28.21 | 26.90 | 27.67 | 27.67 | 4.34% | 27,942 |
| Apr 29, 2025 | 26.65 | 26.81 | 26.24 | 26.52 | 26.52 | 1.65% | 17,502 |
| Apr 28, 2025 | 26.24 | 26.38 | 26.08 | 26.09 | 26.09 | -1.29% | 7,900 |
| Apr 25, 2025 | 26.38 | 26.43 | 26.10 | 26.43 | 26.43 | 0.30% | 4,943 |
| Apr 24, 2025 | 26.47 | 26.52 | 26.33 | 26.35 | 26.35 | -1.50% | 4,421 |
| Apr 23, 2025 | 26.25 | 27.01 | 25.73 | 26.75 | 26.75 | 1.21% | 17,100 |
| Apr 22, 2025 | 26.90 | 26.90 | 26.06 | 26.43 | 26.43 | -4.00% | 9,411 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.35 | 27.53 | 27.53 | 1.55% | 4,611 |
| Apr 17, 2025 | 27.52 | 27.52 | 26.56 | 27.11 | 27.11 | -4.68% | 13,500 |
| Apr 16, 2025 | 28.51 | 28.63 | 27.79 | 28.44 | 28.44 | -3.27% | 11,000 |
| Apr 15, 2025 | 29.83 | 29.83 | 28.78 | 29.40 | 29.40 | -0.31% | 9,222 |
| Apr 14, 2025 | 29.00 | 30.12 | 29.00 | 29.49 | 29.49 | -1.60% | 13,000 |
| Apr 11, 2025 | 31.96 | 32.13 | 29.61 | 29.97 | 29.97 | -5.75% | 7,300 |
| Apr 10, 2025 | 29.53 | 32.51 | 29.53 | 31.80 | 31.80 | 13.05% | 20,100 |
| Apr 9, 2025 | 35.49 | 35.73 | 27.36 | 28.13 | 28.13 | -17.22% | 63,900 |
| Apr 8, 2025 | 29.19 | 34.39 | 29.15 | 33.98 | 33.98 | 9.65% | 68,043 |
| Apr 7, 2025 | 32.67 | 33.00 | 29.29 | 30.99 | 30.99 | 3.85% | 63,000 |
| Apr 4, 2025 | 27.44 | 30.50 | 27.30 | 29.84 | 29.84 | 17.48% | 66,000 |
| Apr 3, 2025 | 24.12 | 25.43 | 24.01 | 25.40 | 25.40 | 14.00% | 74,724 |
| Apr 2, 2025 | 22.76 | 22.91 | 22.28 | 22.28 | 22.28 | -1.63% | 14,000 |
| Apr 1, 2025 | 22.89 | 23.00 | 22.61 | 22.65 | 22.65 | -1.05% | 24,420 |
| Mar 31, 2025 | 23.83 | 23.86 | 22.64 | 22.89 | 22.89 | -2.51% | 24,019 |
| Mar 28, 2025 | 23.22 | 23.65 | 23.10 | 23.48 | 23.48 | 2.13% | 18,849 |
| Mar 27, 2025 | 22.81 | 23.03 | 22.62 | 22.99 | 22.99 | 1.50% | 18,000 |
| Mar 26, 2025 | 22.69 | 22.69 | 22.32 | 22.65 | 22.65 | -1.35% | 9,707 |
| Mar 25, 2025 | 22.95 | 23.01 | 22.58 | 22.96 | 22.96 | -0.52% | 12,000 |
| Mar 24, 2025 | 23.50 | 23.50 | 22.94 | 23.08 | 23.08 | -3.03% | 4,518 |
| Mar 21, 2025 | 23.85 | 24.12 | 23.79 | 23.80 | 23.80 | -0.13% | 13,800 |
| Mar 20, 2025 | 24.18 | 24.18 | 23.70 | 23.83 | 23.83 | -0.96% | 24,645 |
| Mar 19, 2025 | 24.56 | 24.56 | 24.02 | 24.06 | 24.06 | -3.64% | 13,800 |
| Mar 18, 2025 | 24.91 | 25.30 | 24.82 | 24.97 | 24.97 | -0.56% | 12,000 |
| Mar 17, 2025 | 25.21 | 25.26 | 25.00 | 25.11 | 25.11 | -3.20% | 12,334 |
| Mar 14, 2025 | 26.66 | 26.66 | 25.94 | 25.94 | 25.94 | -3.53% | 5,402 |
| Mar 13, 2025 | 26.63 | 27.24 | 26.25 | 26.89 | 26.89 | 1.47% | 22,900 |
| Mar 12, 2025 | 27.05 | 27.08 | 26.25 | 26.50 | 26.50 | -3.53% | 17,800 |
| Mar 11, 2025 | 27.69 | 27.69 | 27.36 | 27.47 | 27.47 | -1.26% | 4,600 |
| Mar 10, 2025 | 27.74 | 28.31 | 27.74 | 27.82 | 27.82 | 0.54% | 15,800 |
| Mar 7, 2025 | 28.54 | 28.54 | 27.40 | 27.67 | 27.67 | -4.88% | 16,100 |
| Mar 6, 2025 | 29.61 | 29.95 | 28.83 | 29.09 | 29.09 | -1.02% | 29,549 |
| Mar 5, 2025 | 29.49 | 30.28 | 29.28 | 29.39 | 29.39 | 1.38% | 39,300 |
| Mar 4, 2025 | 29.48 | 30.35 | 28.39 | 28.99 | 28.99 | 2.29% | 55,400 |
| Mar 3, 2025 | 25.97 | 28.80 | 25.58 | 28.34 | 28.34 | 10.10% | 84,800 |
| Feb 28, 2025 | 26.25 | 26.70 | 25.74 | 25.74 | 25.74 | -0.35% | 22,100 |