TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.61	49.23	48.11	48.85	48.85	-0.75%	45,669
Jun 25, 2026	48.96	49.70	48.59	49.22	49.22	0.22%	46,001
Jun 24, 2026	50.76	50.78	48.47	49.11	49.11	-6.65%	96,881
Jun 23, 2026	51.98	52.71	51.70	52.61	52.61	0.59%	14,123
Jun 22, 2026	52.50	52.50	50.50	52.30	52.30	2.27%	10,400
Jun 19, 2026	51.29	51.67	50.81	51.14	51.14	1.17%	29,041
Jun 18, 2026	51.06	51.08	48.95	50.55	50.55	-3.84%	76,404
Jun 17, 2026	54.11	54.47	52.14	52.57	52.57	-2.88%	51,700
Jun 16, 2026	55.08	55.31	53.56	54.13	54.13	-4.14%	110,801
Jun 15, 2026	55.06	56.47	53.58	56.47	56.47	-5.04%	139,909
Jun 12, 2026	58.98	60.37	58.76	59.47	59.47	-0.93%	134,915
Jun 11, 2026	61.70	62.68	58.98	60.03	60.03	-0.13%	85,737
Jun 10, 2026	59.23	61.09	58.98	60.11	60.11	2.95%	39,704
Jun 9, 2026	61.61	61.61	57.26	58.39	58.39	-6.22%	137,621
Jun 8, 2026	62.00	63.30	61.99	62.26	62.26	3.35%	37,614
Jun 5, 2026	65.04	65.04	60.24	60.24	60.24	-8.28%	83,334
Jun 4, 2026	63.46	66.12	63.34	65.68	65.68	1.30%	24,566
Jun 3, 2026	64.21	66.28	64.11	64.84	64.84	2.43%	47,418
Jun 2, 2026	60.45	63.46	60.45	63.30	63.30	4.63%	32,638
Jun 1, 2026	60.30	62.20	59.90	60.50	60.50	4.53%	75,464
May 29, 2026	59.01	59.22	57.07	57.88	57.88	-2.64%	81,148
May 28, 2026	61.00	61.47	59.45	59.45	59.45	-0.98%	96,183
May 27, 2026	61.09	61.46	59.58	60.04	60.04	-4.70%	56,080
May 26, 2026	62.55	64.66	62.55	63.00	63.00	0.66%	7,402
May 25, 2026	64.89	64.89	62.05	62.59	62.59	-6.71%	25,673
May 22, 2026	67.00	68.44	66.58	67.09	67.09	-0.42%	40,644
May 21, 2026	69.07	69.74	66.45	67.37	67.37	-0.25%	134,599
May 20, 2026	70.50	71.14	67.29	67.54	67.54	-5.15%	142,913
May 19, 2026	67.16	71.21	67.16	71.21	71.21	5.29%	87,579
May 15, 2026	65.96	67.65	65.06	67.63	67.63	3.98%	47,610
May 14, 2026	63.47	65.50	63.28	65.04	65.04	1.93%	21,094
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