BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 8.96
-0.06 (-0.67%)
Jun 29, 2026, 10:07 AM EST
TSX:NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.08 | 9.17 | 8.97 | 9.02 | 9.02 | 0.67% | 5,705 |
| Jun 25, 2026 | 8.95 | 9.05 | 8.89 | 8.96 | 8.96 | -0.88% | 20,990 |
| Jun 24, 2026 | 8.68 | 9.09 | 8.67 | 9.04 | 9.04 | 7.24% | 15,260 |
| Jun 23, 2026 | 8.25 | 8.57 | 8.25 | 8.43 | 8.43 | -0.82% | 6,235 |
| Jun 22, 2026 | 8.63 | 8.64 | 8.50 | 8.50 | 8.50 | -1.96% | 1,701 |
| Jun 19, 2026 | 8.62 | 8.70 | 8.58 | 8.67 | 8.67 | -1.70% | 10,072 |
| Jun 18, 2026 | 8.60 | 9.04 | 8.60 | 8.82 | 8.82 | 3.76% | 18,029 |
| Jun 17, 2026 | 8.29 | 8.50 | 8.16 | 8.50 | 8.50 | 3.66% | 21,002 |
| Jun 16, 2026 | 8.11 | 8.30 | 8.07 | 8.20 | 8.20 | 3.80% | 38,944 |
| Jun 15, 2026 | 8.08 | 8.17 | 7.90 | 7.90 | 7.90 | 4.91% | 44,154 |
| Jun 12, 2026 | 7.59 | 7.59 | 7.43 | 7.53 | 7.53 | 1.07% | 16,790 |
| Jun 11, 2026 | 7.22 | 7.56 | 7.11 | 7.45 | 7.45 | 0.81% | 17,522 |
| Jun 10, 2026 | 7.52 | 7.52 | 7.33 | 7.39 | 7.39 | -3.52% | 13,476 |
| Jun 9, 2026 | 7.39 | 7.77 | 7.38 | 7.66 | 7.66 | 5.95% | 17,859 |
| Jun 8, 2026 | 7.30 | 7.30 | 7.09 | 7.23 | 7.23 | -2.56% | 20,350 |
| Jun 5, 2026 | 6.93 | 7.43 | 6.93 | 7.42 | 7.42 | 7.69% | 23,063 |
| Jun 4, 2026 | 7.14 | 7.14 | 6.83 | 6.89 | 6.89 | -0.86% | 16,725 |
| Jun 3, 2026 | 7.05 | 7.05 | 6.82 | 6.95 | 6.95 | -2.66% | 10,648 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -5.18% | 5,467 |
| Jun 1, 2026 | 7.58 | 7.58 | 7.29 | 7.53 | 7.53 | -3.95% | 35,557 |
| May 29, 2026 | 7.73 | 7.94 | 7.72 | 7.84 | 7.84 | 2.62% | 63,571 |
| May 28, 2026 | 7.43 | 7.64 | 7.41 | 7.64 | 7.64 | 0.66% | 6,312 |
| May 27, 2026 | 7.38 | 7.63 | 7.38 | 7.59 | 7.59 | 4.98% | 20,396 |
| May 26, 2026 | 7.09 | 7.26 | 7.04 | 7.23 | 7.23 | -0.96% | 12,002 |
| May 25, 2026 | 7.15 | 7.30 | 7.03 | 7.30 | 7.30 | 7.83% | 27,170 |
| May 22, 2026 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | -0.59% | 432 |
| May 21, 2026 | 6.63 | 6.83 | 6.59 | 6.81 | 6.81 | 0.44% | 8,330 |
| May 20, 2026 | 6.45 | 6.82 | 6.45 | 6.78 | 6.78 | 4.95% | 14,129 |
| May 19, 2026 | 6.61 | 6.61 | 6.46 | 6.46 | 6.46 | -5.00% | 1,141 |
| May 15, 2026 | 7.00 | 7.01 | 6.80 | 6.80 | 6.80 | -4.09% | 30,210 |
| 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% | 2,390 |
| 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% | 31,069 |
| May 8, 2026 | 7.70 | 7.84 | 7.68 | 7.82 | 7.82 | -0.26% | 3,060 |
| 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% | 16,550 |
| 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 |