TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	67.00	68.03	64.66	65.22	-	-1.00%	96,506
Mar 27, 2026	63.20	65.93	62.58	65.88	65.88	5.70%	93,329
Mar 26, 2026	63.12	64.36	62.33	62.33	62.33	-0.30%	75,657
Mar 25, 2026	60.74	62.74	59.91	62.52	62.52	1.61%	23,340
Mar 24, 2026	60.25	63.39	59.87	61.53	61.53	3.53%	100,969
Mar 23, 2026	59.59	60.45	57.00	59.43	59.43	-2.56%	89,515
Mar 20, 2026	61.38	62.50	59.95	60.99	60.99	-0.93%	60,206
Mar 19, 2026	58.91	63.30	58.61	61.56	61.56	5.03%	119,410
Mar 18, 2026	57.77	58.71	57.44	58.61	58.61	1.72%	14,431
Mar 17, 2026	56.96	58.13	56.81	57.62	57.62	2.15%	15,820
Mar 16, 2026	54.75	56.78	54.75	56.41	56.41	1.09%	33,859
Mar 13, 2026	55.00	56.44	54.98	55.80	55.80	0.45%	35,163
Mar 12, 2026	54.54	55.96	54.19	55.55	55.55	4.24%	79,698
Mar 11, 2026	50.95	53.42	50.91	53.29	53.29	5.11%	39,835
Mar 10, 2026	50.14	51.11	49.36	50.70	50.70	-0.80%	57,469
Mar 9, 2026	50.50	53.18	50.50	51.11	51.11	0.71%	74,016
Mar 6, 2026	52.25	52.80	50.50	50.75	50.75	-0.72%	79,268
Mar 5, 2026	51.00	51.67	49.91	51.12	51.12	1.75%	160,724
Mar 4, 2026	48.90	50.25	48.46	50.24	50.24	0.92%	66,578
Mar 3, 2026	51.45	51.45	48.90	49.78	49.78	-0.96%	225,299
Mar 2, 2026	51.96	52.36	49.54	50.26	50.26	3.52%	191,206
Feb 27, 2026	48.11	48.73	47.65	48.55	48.55	2.45%	90,634
Feb 26, 2026	45.67	47.48	45.49	47.39	47.39	1.70%	106,465
Feb 25, 2026	47.51	47.51	45.70	46.60	46.60	-1.33%	45,581
Feb 24, 2026	47.83	47.90	46.87	47.23	47.23	-0.65%	55,247
Feb 23, 2026	47.54	48.51	47.34	47.54	47.54	-	26,136
Feb 20, 2026	48.25	48.57	47.00	47.54	47.54	-2.66%	119,200
Feb 19, 2026	48.47	49.24	47.20	48.84	48.84	4.63%	134,233
Feb 18, 2026	45.63	46.85	45.55	46.68	46.68	4.64%	57,365
Feb 17, 2026	45.11	45.11	43.16	44.61	44.61	-1.54%	101,014
Feb 13, 2026	43.66	45.31	43.64	45.31	45.31	3.49%	55,212
Feb 12, 2026	46.08	46.08	42.89	43.78	43.78	-3.18%	146,943
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