TSX:NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	55.54	57.93	55.54	57.41	57.41	6.31%	40,634
Jul 10, 2026	53.94	54.75	53.23	54.00	54.00	0.17%	62,623
Jul 9, 2026	55.20	55.20	53.69	53.91	53.91	-2.65%	64,676
Jul 8, 2026	53.25	55.42	52.81	55.38	55.38	7.60%	90,379
Jul 7, 2026	49.23	51.63	49.23	51.47	51.47	6.04%	111,634
Jul 6, 2026	49.59	49.78	48.25	48.54	48.54	-2.35%	24,361
Jul 3, 2026	49.80	49.86	49.56	49.71	49.71	1.14%	9,885
Jul 2, 2026	48.03	49.27	47.57	49.15	49.15	1.07%	125,473
Jun 30, 2026	49.25	49.62	48.50	48.63	48.63	-0.51%	37,702
Jun 29, 2026	49.20	49.71	48.81	48.88	48.88	0.06%	21,083
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