BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 6.64
-0.09 (-1.34%)
Aug 13, 2026, 3:53 PM EST
TSX:NRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 7.87 | 7.87 | 7.50 | 7.56 | 7.56 | -6.90% | 9,817 |
| Jul 10, 2026 | 7.97 | 8.16 | 7.97 | 8.12 | 8.12 | 0.37% | 1,715 |
| Jul 9, 2026 | 8.00 | 8.11 | 8.00 | 8.09 | 8.09 | 2.80% | 2,600 |
| Jul 8, 2026 | 8.09 | 8.30 | 7.87 | 7.87 | 7.87 | -7.95% | 13,635 |
| Jul 7, 2026 | 8.78 | 8.84 | 8.52 | 8.55 | 8.55 | -5.84% | 20,410 |
| Jul 6, 2026 | 8.87 | 9.08 | 8.87 | 9.08 | 9.08 | 1.91% | 2,878 |
| Jul 3, 2026 | 8.98 | 8.98 | 8.89 | 8.91 | 8.91 | -0.56% | 2,146 |
| Jul 2, 2026 | 9.25 | 9.25 | 8.96 | 8.96 | 8.96 | -1.32% | 14,205 |
| Jun 30, 2026 | 8.90 | 9.11 | 8.90 | 9.08 | 9.08 | 0.67% | 9,760 |
| Jun 29, 2026 | 8.96 | 9.04 | 8.96 | 9.02 | 9.02 | - | 3,201 |
| 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 |