TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	65.35	67.05	65.09	67.04	67.04	2.07%	26,929
Nov 11, 2026	64.17	65.68	64.11	65.68	65.68	4.59%	35,366
Nov 10, 2026	59.05	62.89	59.05	62.80	62.80	1.96%	67,635
Nov 9, 2026	61.70	62.42	59.63	61.59	61.59	-2.05%	124,120
Nov 6, 2026	63.34	64.23	61.91	62.88	62.88	0.75%	65,015
Nov 5, 2026	68.46	68.46	62.41	62.41	62.41	-4.94%	200,995
Nov 4, 2026	71.25	72.13	65.13	65.65	65.65	-12.61%	245,796
Nov 3, 2026	76.00	76.00	73.99	75.12	75.12	0.15%	41,723
Nov 2, 2026	78.99	78.99	74.86	75.01	75.01	-9.53%	217,933
Oct 30, 2026	80.74	83.17	80.74	82.91	82.91	3.39%	91,580
Oct 29, 2026	80.78	81.32	78.55	80.19	80.19	-0.53%	66,363
Oct 28, 2026	80.12	81.74	80.12	80.62	80.62	2.27%	88,793
Oct 27, 2026	82.45	82.87	78.83	78.83	78.83	-5.31%	87,387
Oct 26, 2026	81.50	83.68	81.03	83.25	83.25	0.92%	61,518
Oct 23, 2026	80.99	83.37	80.44	82.49	82.49	4.04%	94,448
Oct 22, 2026	83.52	83.52	77.44	79.29	79.29	-3.46%	122,338
Oct 21, 2026	81.10	83.28	80.63	82.13	82.13	0.45%	135,459
Oct 20, 2026	83.65	84.10	78.77	81.76	81.76	-0.96%	166,147
Oct 19, 2026	80.70	82.93	80.43	82.55	82.55	1.04%	72,519
Oct 16, 2026	79.14	81.89	78.81	81.70	81.70	5.45%	74,628
Oct 15, 2026	78.24	78.94	76.76	77.48	77.48	-0.96%	68,606
Oct 14, 2026	79.86	79.90	78.10	78.23	78.23	-	39,718
Oct 13, 2026	73.94	78.32	73.85	78.23	78.23	7.78%	83,464
Oct 9, 2026	71.05	73.54	71.05	72.58	72.58	2.23%	50,463
Oct 8, 2026	69.21	71.28	69.20	71.00	71.00	5.75%	108,106
Oct 7, 2026	69.78	69.96	67.00	67.14	67.14	-1.50%	69,879
Oct 6, 2026	67.70	69.17	66.79	68.16	68.16	-1.52%	56,990
Oct 5, 2026	67.04	70.56	67.04	69.21	69.21	-0.76%	40,701
Oct 2, 2026	66.34	69.94	66.34	69.74	69.74	2.80%	42,838
Oct 1, 2026	66.12	68.56	66.12	67.84	67.84	2.66%	82,459
Sep 30, 2026	65.65	67.60	65.65	66.08	66.08	1.41%	56,664
Sep 29, 2026	65.75	66.20	64.62	65.16	65.16	-2.50%	53,134
Sep 28, 2026	68.56	68.63	66.83	66.83	66.83	0.74%	174,395
Sep 25, 2026	66.50	67.07	65.25	66.34	66.34	-1.82%	108,559
Sep 24, 2026	67.95	69.49	67.56	67.57	67.57	1.99%	91,176
Sep 23, 2026	66.78	67.67	65.50	66.25	66.25	1.18%	62,900
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