TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	46.08	46.08	43.32	43.54	-	-3.72%	74,498
Feb 11, 2026	43.45	45.22	43.37	45.22	45.22	5.98%	82,270
Feb 10, 2026	43.01	43.02	41.78	42.67	42.67	-0.26%	62,757
Feb 9, 2026	42.20	43.10	42.14	42.78	42.78	0.80%	46,582
Feb 6, 2026	40.49	42.46	40.49	42.44	42.44	3.94%	54,768
Feb 5, 2026	41.15	41.80	40.40	40.83	40.83	-2.79%	55,145
Feb 4, 2026	41.09	42.34	40.99	42.00	42.00	3.40%	103,576
Feb 3, 2026	39.55	40.86	39.35	40.62	40.62	3.41%	104,335
Feb 2, 2026	37.89	39.54	37.89	39.28	39.28	-1.85%	80,789
Jan 30, 2026	40.53	40.79	38.75	40.02	40.02	-2.03%	120,828
Jan 29, 2026	40.85	42.26	40.60	40.85	40.85	2.51%	179,892
Jan 28, 2026	39.28	39.93	39.07	39.85	39.85	2.10%	89,367
Jan 27, 2026	38.50	39.15	38.50	39.03	39.03	1.96%	26,516
Jan 26, 2026	38.54	38.54	37.48	38.28	38.28	0.98%	30,423
Jan 23, 2026	38.57	38.57	37.67	37.91	37.91	2.24%	42,807
Jan 22, 2026	37.91	38.06	36.83	37.08	37.08	-2.65%	106,700
Jan 21, 2026	36.31	38.09	36.20	38.09	38.09	6.96%	134,509
Jan 20, 2026	36.41	36.80	35.25	35.61	35.61	-2.20%	121,958
Jan 19, 2026	36.11	36.56	36.00	36.41	36.41	0.94%	12,797
Jan 16, 2026	35.76	36.43	35.76	36.07	36.07	1.84%	50,553
Jan 15, 2026	35.58	35.74	34.61	35.42	35.42	-1.88%	90,827
Jan 14, 2026	34.63	36.63	34.45	36.10	36.10	5.06%	168,579
Jan 13, 2026	33.09	34.67	33.05	34.36	34.36	5.46%	121,676
Jan 12, 2026	32.40	32.74	32.11	32.58	32.58	0.87%	66,392
Jan 9, 2026	31.76	32.30	31.68	32.30	32.30	3.66%	48,834
Jan 8, 2026	30.15	31.50	30.00	31.16	31.16	3.87%	44,226
Jan 7, 2026	30.49	30.76	29.43	30.00	30.00	-3.07%	77,279
Jan 6, 2026	31.63	32.07	30.63	30.95	30.95	-1.78%	95,887
Jan 5, 2026	31.52	32.35	29.45	31.51	31.51	-6.83%	263,237
Jan 2, 2026	32.61	34.01	32.09	33.82	33.82	3.62%	22,334
Dec 31, 2025	32.98	33.00	32.45	32.64	32.64	-0.79%	13,855
Dec 30, 2025	32.34	33.08	32.26	32.90	32.90	2.88%	36,832
Dec 29, 2025	31.50	32.19	31.46	31.98	31.98	1.85%	51,165
Dec 24, 2025	31.25	31.59	31.25	31.40	31.40	-0.63%	6,303
Dec 23, 2025	31.17	31.64	30.70	31.60	31.60	1.31%	49,960
Dec 22, 2025	31.09	31.51	30.89	31.19	31.19	1.99%	116,503
Dec 19, 2025	30.46	30.81	30.30	30.58	30.58	1.97%	31,497
Dec 18, 2025	30.98	30.98	29.95	29.99	29.99	-2.98%	99,840
Dec 17, 2025	30.43	31.04	30.24	30.91	30.91	2.90%	83,546
Dec 16, 2025	31.82	31.98	30.04	30.04	30.04	-7.51%	129,429
Dec 15, 2025	33.35	33.41	32.08	32.48	32.48	-2.49%	69,198
Dec 12, 2025	33.04	33.36	32.80	33.31	33.31	0.66%	8,630
Dec 11, 2025	33.33	33.39	32.89	33.09	33.09	-1.43%	92,498
Dec 10, 2025	32.95	33.74	32.74	33.57	33.57	0.36%	37,132
Dec 9, 2025	34.40	34.52	33.37	33.45	33.45	-2.28%	15,528
Dec 8, 2025	34.60	35.14	34.03	34.23	34.23	-1.92%	18,707
Dec 5, 2025	35.29	35.97	34.84	34.90	34.90	-1.11%	41,266
Dec 4, 2025	35.49	35.99	35.23	35.29	35.29	0.68%	54,678
Dec 3, 2025	33.88	35.12	33.68	35.05	35.05	4.44%	33,858
Dec 2, 2025	33.70	33.97	33.43	33.56	33.56	-3.20%	18,767