TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	63.47	65.00	63.28	65.00	-	1.86%	13,354
May 13, 2026	64.32	64.52	62.67	63.81	63.81	-0.33%	38,454
May 12, 2026	62.16	64.10	61.91	64.02	64.02	4.74%	24,409
May 11, 2026	60.39	61.17	60.00	61.12	61.12	3.09%	41,822
May 8, 2026	59.07	60.49	58.61	59.29	59.29	0.34%	30,290
May 7, 2026	58.32	59.28	56.66	59.09	59.09	-2.65%	126,338
May 6, 2026	62.53	64.96	60.24	60.70	60.70	-9.85%	123,679
May 5, 2026	65.42	68.19	65.42	67.33	67.33	2.43%	61,987
May 4, 2026	64.16	66.00	63.34	65.73	65.73	2.88%	86,738
May 1, 2026	63.68	64.57	61.57	63.89	63.89	-2.28%	63,692
Apr 30, 2026	63.50	65.55	62.61	65.38	65.38	1.87%	37,188
Apr 29, 2026	63.96	64.20	61.75	64.18	64.18	5.23%	96,591
Apr 28, 2026	60.00	61.69	59.62	60.99	60.99	4.06%	48,535
Apr 27, 2026	57.55	58.86	57.47	58.61	58.61	4.81%	53,245
Apr 24, 2026	58.03	58.03	55.38	55.92	55.92	-2.90%	52,150
Apr 23, 2026	55.95	57.72	55.89	57.59	57.59	3.60%	46,508
Apr 22, 2026	54.71	55.63	54.56	55.59	55.59	2.75%	32,157
Apr 21, 2026	52.61	54.37	52.34	54.10	54.10	3.64%	42,450
Apr 20, 2026	53.00	53.00	52.00	52.20	52.20	1.38%	69,014
Apr 17, 2026	52.83	53.15	48.60	51.49	51.49	-9.59%	132,174
Apr 16, 2026	55.99	57.50	55.99	56.95	56.95	2.04%	40,148
Apr 15, 2026	56.22	56.77	55.74	55.81	55.81	-1.12%	18,433
Apr 14, 2026	58.23	58.34	55.88	56.44	56.44	-4.89%	55,520
Apr 13, 2026	60.30	60.66	58.87	59.34	59.34	1.82%	36,069
Apr 10, 2026	56.58	58.28	56.58	58.28	58.28	2.88%	41,623
Apr 9, 2026	59.30	60.40	55.99	56.65	56.65	-3.31%	94,194
Apr 8, 2026	55.31	58.87	54.62	58.59	58.59	-8.92%	151,380
Apr 7, 2026	64.28	65.50	63.64	64.33	64.33	2.27%	44,427
Apr 6, 2026	62.19	62.90	61.19	62.90	62.90	1.30%	25,060
Apr 2, 2026	64.08	64.40	61.00	62.09	62.09	4.28%	59,556
Apr 1, 2026	62.69	62.78	58.49	59.54	59.54	-7.46%	148,122
Mar 31, 2026	65.42	67.31	61.32	64.34	64.34	-1.35%	161,895
Mar 30, 2026	67.00	68.03	64.66	65.22	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