BetaPro S&P/TSX Capped Energy - 2x Daily Bear ETF (TSX:NRGD)
Canada · Delayed Price · Currency is CAD 5.80
-0.15 (-2.52%)
Nov 12, 2026, 3:24 PM EST
TSX:NRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.96 | 5.96 | 5.79 | 5.80 | 5.80 | -2.52% | 39,183 |
| Nov 11, 2026 | 5.94 | 5.96 | 5.93 | 5.95 | 5.95 | -4.03% | 39,309 |
| Nov 10, 2026 | 6.57 | 6.57 | 6.20 | 6.20 | 6.20 | -2.36% | 12,606 |
| Nov 9, 2026 | 6.32 | 6.50 | 6.26 | 6.35 | 6.35 | 2.42% | 25,443 |
| Nov 6, 2026 | 6.23 | 6.28 | 6.14 | 6.20 | 6.20 | - | 62,482 |
| Nov 5, 2026 | 5.82 | 6.21 | 5.82 | 6.20 | 6.20 | 4.20% | 83,815 |
| Nov 4, 2026 | 5.47 | 5.98 | 5.47 | 5.95 | 5.95 | 12.26% | 38,749 |
| Nov 3, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | 0.57% | 41,603 |
| Nov 2, 2026 | 5.08 | 5.29 | 5.06 | 5.27 | 5.27 | 9.11% | 30,275 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -2.42% | 9,312 |
| Oct 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -2.56% | 1,470 |
| Oct 27, 2026 | 4.89 | 5.08 | 4.89 | 5.08 | 5.08 | 4.74% | 57,693 |
| Oct 26, 2026 | 4.96 | 4.97 | 4.82 | 4.85 | 4.85 | -0.61% | 17,665 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.83 | 4.88 | 4.88 | -3.75% | 22,368 |
| Oct 22, 2026 | 4.82 | 5.14 | 4.82 | 5.07 | 5.07 | 3.26% | 19,390 |
| Oct 21, 2026 | 4.90 | 4.98 | 4.83 | 4.91 | 4.91 | -0.81% | 16,628 |
| Oct 20, 2026 | 4.93 | 5.04 | 4.93 | 4.95 | 4.95 | 1.02% | 13,724 |
| Oct 19, 2026 | 4.97 | 5.00 | 4.88 | 4.90 | 4.90 | -1.21% | 23,500 |
| Oct 16, 2026 | 5.11 | 5.11 | 4.96 | 4.96 | 4.96 | -5.52% | 15,532 |
| Oct 15, 2026 | 5.24 | 5.28 | 5.16 | 5.25 | 5.25 | 1.55% | 10,792 |
| Oct 14, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 4,770 |
| Oct 13, 2026 | 5.48 | 5.48 | 5.17 | 5.17 | 5.17 | -8.17% | 18,049 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.58 | 5.63 | 5.63 | -2.43% | 24,392 |
| Oct 8, 2026 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -5.25% | 27,504 |
| Oct 7, 2026 | 5.94 | 6.11 | 5.94 | 6.09 | 6.09 | 1.50% | 21,980 |
| Oct 6, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | 2.92% | 2,700 |
| Oct 5, 2026 | 6.01 | 6.11 | 5.83 | 5.83 | 5.83 | -0.85% | 11,850 |
| Oct 2, 2026 | 6.15 | 6.16 | 5.86 | 5.88 | 5.88 | -2.65% | 11,278 |
| Oct 1, 2026 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | -2.58% | 9,260 |
| Sep 30, 2026 | 6.16 | 6.22 | 6.06 | 6.20 | 6.20 | -1.82% | 15,792 |
| Sep 29, 2026 | 6.24 | 6.32 | 6.20 | 6.32 | 6.32 | 3.02% | 7,048 |
| Sep 28, 2026 | 6.06 | 6.13 | 6.00 | 6.13 | 6.13 | -0.81% | 28,254 |
| Sep 25, 2026 | 6.17 | 6.29 | 6.14 | 6.18 | 6.18 | 2.32% | 15,757 |
| Sep 24, 2026 | 6.00 | 6.07 | 5.91 | 6.04 | 6.04 | -2.42% | 21,565 |
| Sep 23, 2026 | 6.17 | 6.26 | 6.05 | 6.19 | 6.19 | -1.12% | 12,246 |
| 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 |