TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	66.78	66.80	66.35	66.80	-	2.02%	2,375
Sep 22, 2026	65.01	67.31	63.80	65.48	65.48	-1.65%	51,618
Sep 21, 2026	69.00	69.01	66.07	66.58	66.58	-4.93%	64,975
Sep 18, 2026	71.07	71.25	69.83	70.03	70.03	-1.52%	47,793
Sep 17, 2026	70.83	71.23	69.64	71.11	71.11	1.43%	27,353
Sep 16, 2026	73.33	73.56	69.31	70.11	70.11	-6.79%	128,839
Sep 15, 2026	71.01	75.63	71.01	75.22	75.22	6.57%	61,363
Sep 14, 2026	72.08	73.50	70.38	70.58	70.58	1.26%	86,208
Sep 11, 2026	69.20	69.83	68.00	69.70	69.70	-0.80%	48,880
Sep 10, 2026	72.09	72.09	69.19	70.26	70.26	-0.65%	67,226
Sep 9, 2026	74.27	74.27	70.00	70.72	70.72	2.09%	33,471
Sep 8, 2026	69.41	71.50	68.75	69.27	69.27	1.63%	45,333
Sep 4, 2026	67.33	69.18	67.31	68.16	68.16	-1.47%	14,719
Sep 3, 2026	70.39	71.15	69.17	69.18	69.18	-1.87%	44,033
Sep 2, 2026	72.22	72.22	70.13	70.50	70.50	-1.97%	45,873
Sep 1, 2026	69.00	72.09	68.99	71.92	71.92	6.00%	41,902
Aug 31, 2026	68.16	69.01	66.09	67.85	67.85	2.87%	26,645
Aug 28, 2026	67.20	67.20	64.99	65.96	65.96	-1.96%	47,872
Aug 27, 2026	67.00	67.63	65.34	67.28	67.28	1.59%	31,626
Aug 26, 2026	63.58	67.70	63.58	66.23	66.23	1.99%	33,263
Aug 25, 2026	66.66	67.37	64.78	64.94	64.94	-5.53%	74,062
Aug 24, 2026	69.02	69.46	67.82	68.74	68.74	-1.76%	55,320
Aug 21, 2026	69.54	69.99	68.90	69.97	69.97	1.04%	31,457
Aug 20, 2026	69.74	70.01	68.71	69.25	69.25	2.61%	57,436
Aug 19, 2026	68.65	69.64	67.32	67.49	67.49	-1.27%	32,505
Aug 18, 2026	68.30	68.41	67.27	68.36	68.36	2.26%	11,934
Aug 17, 2026	65.22	66.89	65.09	66.85	66.85	4.23%	31,120
Aug 14, 2026	63.94	65.32	63.94	64.14	64.14	0.77%	41,565
Aug 13, 2026	62.00	63.66	61.16	63.65	63.65	1.77%	45,166
Aug 12, 2026	61.97	63.04	61.52	62.54	62.54	0.64%	38,427
Aug 11, 2026	61.74	62.74	61.38	62.14	62.14	1.34%	28,653
Aug 10, 2026	60.04	62.06	60.04	61.32	61.32	7.47%	43,392
Aug 7, 2026	57.00	57.97	56.48	57.06	57.06	-2.13%	48,557
Aug 6, 2026	59.09	59.09	57.59	58.30	58.30	1.23%	103,463
Aug 5, 2026	62.07	62.14	57.59	57.59	57.59	-6.33%	104,374
Aug 4, 2026	61.36	62.12	59.51	61.48	61.48	-5.63%	67,983
Jul 31, 2026	64.80	65.70	64.61	65.15	65.15	1.26%	70,916
Jul 30, 2026	62.41	64.46	61.84	64.34	64.34	2.18%	47,798
Jul 29, 2026	61.47	63.10	61.47	62.97	62.97	6.48%	87,645
Jul 28, 2026	60.29	61.14	58.33	59.14	59.14	-2.04%	114,328
Jul 27, 2026	60.76	62.04	60.34	60.37	60.37	-5.89%	74,540
Jul 24, 2026	65.30	65.93	63.72	64.15	64.15	-1.82%	179,933
Jul 23, 2026	64.52	65.97	64.52	65.34	65.34	4.38%	43,094
Jul 22, 2026	62.28	63.28	62.08	62.60	62.60	2.61%	43,523
Jul 21, 2026	60.00	61.01	59.75	61.01	61.01	4.08%	20,695
Jul 20, 2026	57.81	59.07	57.14	58.62	58.62	0.83%	51,447
Jul 17, 2026	57.94	58.16	56.90	58.14	58.14	3.90%	50,048
Jul 16, 2026	56.12	56.70	55.78	55.96	55.96	0.29%	59,736
Jul 15, 2026	56.56	56.56	54.64	55.80	55.80	-1.05%	86,117
Jul 14, 2026	58.26	58.26	55.70	56.39	56.39	-1.78%	82,744