BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 7.09
-0.16 (-2.21%)
May 14, 2026, 3:52 PM EST
TSX:NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.25 | 7.27 | 7.06 | 7.09 | 7.09 | -2.21% | 14,603 |
| May 13, 2026 | 7.19 | 7.28 | 7.15 | 7.25 | 7.25 | 0.42% | 2,400 |
| May 12, 2026 | 7.42 | 7.42 | 7.22 | 7.22 | 7.22 | -4.62% | 4,816 |
| May 11, 2026 | 7.61 | 7.67 | 7.56 | 7.57 | 7.57 | -3.20% | 31,100 |
| May 8, 2026 | 7.70 | 7.84 | 7.68 | 7.82 | 7.82 | -0.26% | 3,100 |
| May 7, 2026 | 7.95 | 8.15 | 7.81 | 7.84 | 7.84 | 2.89% | 26,702 |
| May 6, 2026 | 7.29 | 7.65 | 7.25 | 7.62 | 7.62 | 9.80% | 13,230 |
| May 5, 2026 | 7.16 | 7.16 | 6.89 | 6.94 | 6.94 | -2.66% | 33,604 |
| May 4, 2026 | 7.32 | 7.34 | 7.11 | 7.13 | 7.13 | -2.73% | 6,119 |
| May 1, 2026 | 7.35 | 7.40 | 7.33 | 7.33 | 7.33 | 2.37% | 16,600 |
| Apr 30, 2026 | 7.46 | 7.46 | 7.16 | 7.16 | 7.16 | -1.92% | 8,130 |
| Apr 29, 2026 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -5.19% | 18,841 |
| Apr 28, 2026 | 7.76 | 7.81 | 7.64 | 7.70 | 7.70 | -4.11% | 8,406 |
| Apr 27, 2026 | 8.14 | 8.20 | 8.03 | 8.03 | 8.03 | -4.97% | 6,841 |
| Apr 24, 2026 | 8.34 | 8.49 | 8.34 | 8.45 | 8.45 | 2.55% | 19,700 |
| Apr 23, 2026 | 8.47 | 8.47 | 8.20 | 8.24 | 8.24 | -3.40% | 6,648 |
| Apr 22, 2026 | 8.67 | 8.67 | 8.51 | 8.53 | 8.53 | -3.51% | 10,126 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | -2.32% | 4,410 |
| Apr 20, 2026 | 8.98 | 9.05 | 8.98 | 9.05 | 9.05 | -1.95% | 15,300 |
| Apr 17, 2026 | 8.93 | 9.62 | 8.93 | 9.23 | 9.23 | 9.62% | 187,622 |
| Apr 16, 2026 | 8.45 | 8.45 | 8.31 | 8.42 | 8.42 | -1.86% | 8,600 |
| Apr 15, 2026 | 8.48 | 8.58 | 8.45 | 8.58 | 8.58 | 0.82% | 1,405 |
| Apr 14, 2026 | 8.40 | 8.56 | 8.40 | 8.51 | 8.51 | 5.06% | 15,200 |
| Apr 13, 2026 | 8.00 | 8.11 | 7.94 | 8.10 | 8.10 | -1.82% | 20,800 |
| Apr 10, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -2.83% | 5,400 |
| Apr 9, 2026 | 8.09 | 8.57 | 8.00 | 8.49 | 8.49 | 3.16% | 15,600 |
| Apr 8, 2026 | 8.51 | 8.66 | 8.18 | 8.23 | 8.23 | 9.15% | 42,600 |
| Apr 7, 2026 | 7.61 | 7.61 | 7.42 | 7.54 | 7.54 | -2.58% | 9,510 |
| Apr 6, 2026 | 7.89 | 7.92 | 7.74 | 7.74 | 7.74 | -1.02% | 3,601 |
| Apr 2, 2026 | 7.46 | 7.87 | 7.46 | 7.82 | 7.82 | -4.17% | 21,600 |
| Apr 1, 2026 | 7.86 | 8.27 | 7.72 | 8.16 | 8.16 | 7.37% | 127,207 |
| Mar 31, 2026 | 7.50 | 7.91 | 7.28 | 7.60 | 7.60 | 1.33% | 23,800 |
| 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% | 208,600 |
| Mar 24, 2026 | 8.18 | 8.18 | 7.78 | 7.97 | 7.97 | -3.28% | 20,800 |
| 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% | 20,400 |
| Mar 17, 2026 | 8.63 | 8.65 | 8.52 | 8.60 | 8.60 | -1.26% | 2,500 |
| Mar 16, 2026 | 8.89 | 8.89 | 8.71 | 8.71 | 8.71 | -1.69% | 4,400 |
| Mar 13, 2026 | 8.97 | 8.97 | 8.76 | 8.86 | 8.86 | -0.23% | 11,200 |
| 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% | 25,000 |
| Mar 9, 2026 | 9.65 | 9.79 | 9.33 | 9.70 | 9.70 | -0.41% | 20,600 |
| Mar 6, 2026 | 9.54 | 9.83 | 9.36 | 9.74 | 9.74 | - | 21,000 |
| Mar 5, 2026 | 9.77 | 9.90 | 9.67 | 9.74 | 9.74 | -1.52% | 76,223 |