BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada
· Delayed Price · Currency is CAD 21.62
+0.26 (1.22%)
Jun 27, 2025, 3:55 PM EDT
TSX:NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.27 | 21.78 | 21.27 | 21.62 | 21.62 | 1.22% | 12,800 |
| Jun 26, 2025 | 21.49 | 21.69 | 21.36 | 21.36 | 21.36 | -0.28% | 14,414 |
| Jun 25, 2025 | 21.30 | 21.53 | 21.30 | 21.42 | 21.42 | 0.66% | 4,533 |
| Jun 24, 2025 | 21.00 | 21.28 | 20.79 | 21.28 | 21.28 | 3.05% | 11,619 |
| Jun 23, 2025 | 19.09 | 20.66 | 19.06 | 20.65 | 20.65 | 6.77% | 36,600 |
| Jun 20, 2025 | 19.37 | 19.40 | 19.25 | 19.34 | 19.34 | 0.68% | 11,610 |
| Jun 19, 2025 | 19.26 | 19.27 | 19.03 | 19.21 | 19.21 | -1.79% | 12,423 |
| Jun 18, 2025 | 18.84 | 19.56 | 18.80 | 19.56 | 19.56 | 2.03% | 15,513 |
| Jun 17, 2025 | 19.41 | 19.41 | 18.98 | 19.17 | 19.17 | -2.99% | 28,101 |
| Jun 16, 2025 | 19.73 | 20.00 | 19.46 | 19.76 | 19.76 | 1.33% | 14,600 |
| Jun 13, 2025 | 19.44 | 20.14 | 19.37 | 19.50 | 19.50 | -6.61% | 41,627 |
| Jun 12, 2025 | 21.01 | 21.01 | 20.85 | 20.88 | 20.88 | -0.14% | 2,900 |
| Jun 11, 2025 | 21.80 | 21.80 | 20.83 | 20.91 | 20.91 | -4.91% | 16,430 |
| Jun 10, 2025 | 22.43 | 22.43 | 21.58 | 21.99 | 21.99 | -2.40% | 8,500 |
| Jun 9, 2025 | 22.64 | 22.83 | 22.32 | 22.53 | 22.53 | -0.97% | 10,704 |
| Jun 6, 2025 | 22.75 | 22.80 | 22.48 | 22.75 | 22.75 | -2.69% | 11,200 |
| Jun 5, 2025 | 23.52 | 23.52 | 23.10 | 23.38 | 23.38 | -1.18% | 9,000 |
| Jun 4, 2025 | 22.83 | 23.87 | 22.80 | 23.66 | 23.66 | 3.27% | 16,400 |
| Jun 3, 2025 | 23.60 | 23.60 | 22.81 | 22.91 | 22.91 | -2.80% | 25,400 |
| Jun 2, 2025 | 23.65 | 23.90 | 23.45 | 23.57 | 23.57 | -3.56% | 13,211 |
| May 30, 2025 | 23.99 | 24.65 | 23.99 | 24.44 | 24.44 | 2.91% | 9,300 |
| May 29, 2025 | 23.57 | 23.75 | 23.57 | 23.75 | 23.75 | -0.17% | 1,500 |
| May 28, 2025 | 23.20 | 23.79 | 23.15 | 23.79 | 23.79 | 1.41% | 4,300 |
| May 27, 2025 | 23.23 | 23.56 | 23.22 | 23.46 | 23.46 | 0.64% | 5,420 |
| May 26, 2025 | 23.30 | 23.31 | 23.25 | 23.31 | 23.31 | -1.73% | 2,015 |
| May 23, 2025 | 23.82 | 24.25 | 23.71 | 23.72 | 23.72 | -0.55% | 5,837 |
| May 22, 2025 | 23.99 | 24.27 | 23.75 | 23.85 | 23.85 | 0.34% | 6,900 |
| May 21, 2025 | 23.45 | 23.77 | 23.27 | 23.77 | 23.77 | 0.68% | 8,400 |
| May 20, 2025 | 23.61 | 23.72 | 23.55 | 23.61 | 23.61 | 0.90% | 4,304 |
| May 16, 2025 | 23.04 | 23.54 | 23.04 | 23.40 | 23.40 | -0.55% | 16,600 |
| May 15, 2025 | 23.50 | 23.87 | 23.50 | 23.53 | 23.53 | 2.62% | 18,343 |
| May 14, 2025 | 22.79 | 22.94 | 22.59 | 22.93 | 22.93 | 1.42% | 10,304 |
| May 13, 2025 | 23.20 | 23.20 | 22.48 | 22.61 | 22.61 | -3.62% | 31,500 |
| May 12, 2025 | 23.39 | 23.68 | 23.14 | 23.46 | 23.46 | -5.86% | 19,304 |
| 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 |