BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 7.50
+0.07 (0.94%)
At close: Mar 30, 2026
TSX:NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.27 | 7.55 | 7.17 | 7.50 | 7.50 | 0.94% | 43,436 |
| Mar 27, 2026 | 7.62 | 7.62 | 7.43 | 7.43 | 7.43 | -5.23% | 94,236 |
| Mar 26, 2026 | 7.72 | 7.84 | 7.65 | 7.84 | 7.84 | -0.13% | 5,647 |
| Mar 25, 2026 | 8.20 | 8.21 | 7.84 | 7.85 | 7.85 | -1.51% | 208,576 |
| Mar 24, 2026 | 8.18 | 8.18 | 7.78 | 7.97 | 7.97 | -3.28% | 20,755 |
| Mar 23, 2026 | 8.43 | 8.61 | 8.15 | 8.24 | 8.24 | 2.11% | 63,922 |
| Mar 20, 2026 | 7.95 | 8.17 | 7.91 | 8.07 | 8.07 | 1.38% | 9,305 |
| Mar 19, 2026 | 8.20 | 8.21 | 7.75 | 7.96 | 7.96 | -5.58% | 25,224 |
| Mar 18, 2026 | 8.53 | 8.59 | 8.40 | 8.43 | 8.43 | -1.98% | 20,367 |
| Mar 17, 2026 | 8.63 | 8.65 | 8.52 | 8.60 | 8.60 | -1.26% | 2,452 |
| Mar 16, 2026 | 8.89 | 8.89 | 8.71 | 8.71 | 8.71 | -1.69% | 4,363 |
| Mar 13, 2026 | 8.97 | 8.97 | 8.76 | 8.86 | 8.86 | -0.23% | 11,168 |
| Mar 12, 2026 | 9.08 | 9.13 | 8.84 | 8.88 | 8.88 | -4.41% | 10,627 |
| Mar 11, 2026 | 9.74 | 9.74 | 9.28 | 9.29 | 9.29 | -5.59% | 23,506 |
| Mar 10, 2026 | 9.88 | 10.00 | 9.68 | 9.84 | 9.84 | 1.44% | 24,974 |
| Mar 9, 2026 | 9.65 | 9.79 | 9.33 | 9.70 | 9.70 | -0.41% | 20,598 |
| Mar 6, 2026 | 9.54 | 9.83 | 9.36 | 9.74 | 9.74 | - | 20,997 |
| Mar 5, 2026 | 9.77 | 9.90 | 9.67 | 9.74 | 9.74 | -1.52% | 76,223 |
| Mar 4, 2026 | 10.19 | 10.20 | 9.89 | 9.89 | 9.89 | -0.80% | 34,942 |
| Mar 3, 2026 | 9.68 | 10.11 | 9.67 | 9.97 | 9.97 | 0.71% | 51,665 |
| Mar 2, 2026 | 9.39 | 10.01 | 9.39 | 9.90 | 9.90 | -3.23% | 57,211 |
| Feb 27, 2026 | 10.33 | 10.45 | 10.18 | 10.23 | 10.23 | -2.85% | 85,618 |
| Feb 26, 2026 | 10.84 | 10.93 | 10.47 | 10.53 | 10.53 | -1.22% | 11,252 |
| Feb 25, 2026 | 10.74 | 10.83 | 10.61 | 10.66 | 10.66 | 1.43% | 56,238 |
| Feb 24, 2026 | 10.39 | 10.58 | 10.31 | 10.51 | 10.51 | 0.19% | 14,702 |
| Feb 23, 2026 | 10.53 | 10.53 | 10.29 | 10.49 | 10.49 | 0.10% | 22,543 |
| Feb 20, 2026 | 10.30 | 10.51 | 10.30 | 10.48 | 10.48 | 2.44% | 6,080 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.13 | 10.23 | 10.23 | -4.21% | 22,000 |
| Feb 18, 2026 | 10.87 | 10.97 | 10.68 | 10.68 | 10.68 | -4.73% | 25,025 |
| Feb 17, 2026 | 11.32 | 11.58 | 11.19 | 11.21 | 11.21 | 1.26% | 27,371 |
| Feb 13, 2026 | 11.38 | 11.56 | 11.07 | 11.07 | 11.07 | -3.15% | 69,654 |
| Feb 12, 2026 | 11.15 | 11.64 | 11.00 | 11.43 | 11.43 | 2.88% | 53,479 |
| Feb 11, 2026 | 11.58 | 11.58 | 11.11 | 11.11 | 11.11 | -5.85% | 11,001 |
| Feb 10, 2026 | 11.85 | 11.94 | 11.76 | 11.80 | 11.80 | 0.17% | 48,200 |
| Feb 9, 2026 | 12.01 | 12.01 | 11.70 | 11.78 | 11.78 | -0.67% | 27,444 |
| Feb 6, 2026 | 12.40 | 12.40 | 11.86 | 11.86 | 11.86 | -4.20% | 44,764 |
| Feb 5, 2026 | 12.24 | 12.43 | 12.04 | 12.38 | 12.38 | 3.08% | 47,432 |
| Feb 4, 2026 | 12.30 | 12.30 | 11.90 | 12.01 | 12.01 | -3.38% | 82,748 |
| Feb 3, 2026 | 12.79 | 12.83 | 12.38 | 12.43 | 12.43 | -3.57% | 42,166 |
| Feb 2, 2026 | 12.51 | 13.22 | 12.51 | 12.89 | 12.89 | 2.06% | 17,547 |
| Jan 30, 2026 | 12.46 | 13.02 | 12.44 | 12.63 | 12.63 | 1.94% | 25,456 |
| Jan 29, 2026 | 12.33 | 12.48 | 12.07 | 12.39 | 12.39 | -2.36% | 30,384 |
| Jan 28, 2026 | 12.89 | 12.93 | 12.69 | 12.69 | 12.69 | -2.23% | 8,066 |
| Jan 27, 2026 | 12.99 | 13.14 | 12.94 | 12.98 | 12.98 | -2.11% | 78,218 |
| Jan 26, 2026 | 13.14 | 13.45 | 13.14 | 13.26 | 13.26 | -1.34% | 22,321 |
| Jan 23, 2026 | 13.12 | 13.44 | 13.10 | 13.44 | 13.44 | -1.68% | 16,120 |
| Jan 22, 2026 | 13.38 | 13.72 | 13.36 | 13.67 | 13.67 | 2.40% | 6,333 |
| Jan 21, 2026 | 14.01 | 14.02 | 13.34 | 13.35 | 13.35 | -6.58% | 49,352 |
| Jan 20, 2026 | 14.01 | 14.44 | 13.85 | 14.29 | 14.29 | 2.14% | 7,702 |
| Jan 19, 2026 | 14.14 | 14.14 | 13.99 | 13.99 | 13.99 | -0.64% | 2,493 |