BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 6.18
-0.08 (-1.28%)
Sep 23, 2026, 9:35 AM EST
TSX:NRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.17 | 6.17 | 6.16 | 6.16 | - | -1.60% | 2,500 |
| Sep 22, 2026 | 6.40 | 6.41 | 6.11 | 6.26 | 6.26 | 1.13% | 40,709 |
| Sep 21, 2026 | 5.94 | 6.21 | 5.94 | 6.19 | 6.19 | 5.27% | 13,600 |
| Sep 18, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 5.88 | 1.38% | 7,055 |
| Sep 17, 2026 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -1.36% | 12,940 |
| Sep 16, 2026 | 5.58 | 5.90 | 5.58 | 5.88 | 5.88 | 6.52% | 43,070 |
| Sep 15, 2026 | 5.66 | 5.69 | 5.49 | 5.52 | 5.52 | -6.28% | 26,258 |
| Sep 14, 2026 | 5.77 | 5.89 | 5.65 | 5.89 | 5.89 | -2.00% | 13,357 |
| Sep 11, 2026 | 6.04 | 6.11 | 6.00 | 6.01 | 6.01 | 1.52% | 33,200 |
| Sep 10, 2026 | 5.74 | 5.98 | 5.74 | 5.92 | 5.92 | 0.42% | 6,501 |
| Sep 9, 2026 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | -0.92% | 9,797 |
| Sep 8, 2026 | 6.00 | 6.05 | 5.80 | 5.95 | 5.95 | -2.62% | 24,350 |
| Sep 4, 2026 | 6.15 | 6.15 | 6.06 | 6.11 | 6.11 | 1.58% | 8,205 |
| Sep 3, 2026 | 5.88 | 6.02 | 5.86 | 6.02 | 6.02 | 1.78% | 7,150 |
| Sep 2, 2026 | 5.86 | 5.92 | 5.86 | 5.91 | 5.91 | 1.90% | 3,760 |
| Sep 1, 2026 | 6.01 | 6.03 | 5.80 | 5.80 | 5.80 | -6.15% | 15,492 |
| Aug 31, 2026 | 6.04 | 6.32 | 6.01 | 6.18 | 6.18 | -2.68% | 9,910 |
| Aug 28, 2026 | 6.40 | 6.41 | 6.34 | 6.35 | 6.35 | 1.93% | 7,400 |
| Aug 27, 2026 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | -1.58% | 5,450 |
| Aug 26, 2026 | 6.57 | 6.57 | 6.21 | 6.33 | 6.33 | -0.47% | 20,754 |
| Aug 25, 2026 | 6.28 | 6.36 | 6.24 | 6.36 | 6.36 | 3.75% | 11,646 |
| Aug 24, 2026 | 6.09 | 6.19 | 6.05 | 6.13 | 6.13 | 2.17% | 16,232 |
| Aug 21, 2026 | 6.07 | 6.08 | 6.00 | 6.00 | 6.00 | -1.15% | 19,855 |
| Aug 20, 2026 | 6.04 | 6.11 | 5.98 | 6.07 | 6.07 | -2.72% | 28,380 |
| Aug 19, 2026 | 6.17 | 6.25 | 6.09 | 6.24 | 6.24 | 1.30% | 11,566 |
| Aug 18, 2026 | 6.21 | 6.26 | 6.16 | 6.16 | 6.16 | -2.22% | 11,290 |
| Aug 17, 2026 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | -4.11% | 12,348 |
| Aug 14, 2026 | 6.57 | 6.57 | 6.47 | 6.57 | 6.57 | -1.05% | 16,935 |
| Aug 13, 2026 | 6.79 | 6.89 | 6.64 | 6.64 | 6.64 | -1.34% | 11,056 |
| Aug 12, 2026 | 6.80 | 6.85 | 6.69 | 6.73 | 6.73 | -1.03% | 11,477 |
| Aug 11, 2026 | 6.83 | 6.83 | 6.75 | 6.80 | 6.80 | -0.87% | 25,060 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.82 | 6.86 | 6.86 | -7.92% | 14,551 |
| Aug 7, 2026 | 7.39 | 7.52 | 7.36 | 7.45 | 7.45 | 2.62% | 12,106 |
| Aug 6, 2026 | 7.33 | 7.35 | 7.24 | 7.26 | 7.26 | -1.49% | 19,700 |
| Aug 5, 2026 | 6.91 | 7.37 | 6.91 | 7.37 | 7.37 | 6.20% | 25,607 |
| Aug 4, 2026 | 6.94 | 7.14 | 6.88 | 6.94 | 6.94 | 5.95% | 18,440 |
| Jul 31, 2026 | 6.53 | 6.64 | 6.53 | 6.55 | 6.55 | -1.65% | 5,125 |
| Jul 30, 2026 | 6.87 | 6.87 | 6.66 | 6.66 | 6.66 | -2.20% | 21,867 |
| Jul 29, 2026 | 6.87 | 6.89 | 6.80 | 6.81 | 6.81 | -6.20% | 16,112 |
| Jul 28, 2026 | 7.16 | 7.37 | 7.06 | 7.26 | 7.26 | 1.97% | 22,144 |
| Jul 27, 2026 | 7.03 | 7.13 | 6.95 | 7.12 | 7.12 | 5.79% | 39,568 |
| Jul 24, 2026 | 6.58 | 6.77 | 6.57 | 6.73 | 6.73 | 1.66% | 37,500 |
| Jul 23, 2026 | 6.63 | 6.65 | 6.56 | 6.62 | 6.62 | -3.78% | 11,013 |
| Jul 22, 2026 | 6.85 | 6.93 | 6.85 | 6.88 | 6.88 | -3.37% | 3,452 |
| Jul 21, 2026 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | -3.52% | 6,263 |
| Jul 20, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | -1.20% | 2,115 |
| Jul 17, 2026 | 7.45 | 7.66 | 7.45 | 7.47 | 7.47 | -3.61% | 9,218 |
| Jul 16, 2026 | 7.72 | 7.77 | 7.72 | 7.75 | 7.75 | -1.52% | 9,730 |
| Jul 15, 2026 | 7.71 | 7.93 | 7.69 | 7.87 | 7.87 | 2.21% | 3,500 |
| Jul 14, 2026 | 7.59 | 7.79 | 7.55 | 7.70 | 7.70 | 1.85% | 11,620 |