Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada
· Delayed Price · Currency is CAD 18.66
+0.43 (2.36%)
Apr 17, 2025, 4:00 PM EDT
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.61 | 18.72 | 18.61 | 18.66 | - | 2.36% | 2,500 |
| Apr 16, 2025 | 18.27 | 18.37 | 18.23 | 18.23 | - | 1.00% | 3,000 |
| Apr 15, 2025 | 17.93 | 18.12 | 17.93 | 18.05 | - | 0.78% | 3,900 |
| Apr 14, 2025 | 18.03 | 18.03 | 17.76 | 17.91 | - | 1.13% | 1,100 |
| Apr 11, 2025 | 17.16 | 17.71 | 17.16 | 17.71 | - | 2.37% | 2,900 |
| Apr 10, 2025 | 17.78 | 17.78 | 17.29 | 17.30 | - | -4.47% | 3,200 |
| Apr 9, 2025 | 16.78 | 18.11 | 16.78 | 18.11 | - | 3.07% | 5,400 |
| Apr 8, 2025 | 17.59 | 17.59 | 17.57 | 17.57 | - | -1.29% | 1,000 |
| Apr 7, 2025 | 17.41 | 17.99 | 17.41 | 17.80 | - | -1.93% | 9,900 |
| Apr 4, 2025 | 18.93 | 18.94 | 18.09 | 18.15 | - | -8.43% | 31,300 |
| Apr 3, 2025 | 20.16 | 20.16 | 19.77 | 19.82 | - | -3.97% | 6,600 |
| Apr 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.58% | 100 |
| Apr 1, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | 0.44% | 100 |
| Mar 31, 2025 | 20.59 | 20.59 | 20.43 | 20.43 | - | 0.89% | 900 |
| Mar 28, 2025 | 20.32 | 20.32 | 20.23 | 20.25 | - | -0.74% | 2,000 |
| Mar 27, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | - | -0.78% | 5,400 |
| Mar 26, 2025 | 20.62 | 20.66 | 20.56 | 20.56 | - | 0.19% | 2,000 |
| Mar 25, 2025 | 20.62 | 20.62 | 20.52 | 20.52 | - | - | 700 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.52 | 20.52 | - | 1.23% | 700 |
| Mar 21, 2025 | 20.23 | 20.27 | 20.23 | 20.27 | - | -0.34% | 900 |
| Mar 20, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | 0.99% | 100 |
| Mar 19, 2025 | 19.94 | 20.14 | 19.94 | 20.14 | - | 1.87% | 1,300 |
| Mar 18, 2025 | 19.74 | 19.77 | 19.74 | 19.77 | - | 0.10% | 400 |
| Mar 17, 2025 | 19.71 | 19.77 | 19.66 | 19.75 | - | 1.28% | 3,900 |
| Mar 14, 2025 | 19.28 | 19.53 | 19.28 | 19.50 | - | 1.14% | 3,800 |
| Mar 13, 2025 | 19.34 | 19.34 | 19.24 | 19.28 | - | -0.31% | 800 |
| Mar 12, 2025 | 19.17 | 19.40 | 19.17 | 19.34 | - | 1.26% | 6,300 |
| Mar 11, 2025 | 19.01 | 19.10 | 19.01 | 19.10 | - | 0.74% | 700 |
| Mar 10, 2025 | 18.83 | 19.06 | 18.80 | 18.96 | - | -0.21% | 2,100 |
| Mar 7, 2025 | 18.85 | 19.00 | 18.84 | 19.00 | - | 3.04% | 900 |
| Mar 6, 2025 | 18.47 | 18.47 | 18.22 | 18.44 | - | -0.54% | 3,000 |
| Mar 5, 2025 | 18.45 | 18.56 | 18.30 | 18.54 | - | -0.27% | 13,800 |
| Mar 4, 2025 | 18.35 | 18.67 | 18.35 | 18.59 | - | -1.06% | 2,000 |
| Mar 3, 2025 | 19.43 | 19.43 | 18.66 | 18.79 | - | -3.04% | 8,000 |
| Feb 28, 2025 | 19.13 | 19.38 | 19.08 | 19.38 | - | 0.10% | 1,900 |
| Feb 27, 2025 | 19.32 | 19.43 | 19.32 | 19.36 | - | 0.89% | 2,800 |
| Feb 26, 2025 | 19.30 | 19.30 | 19.17 | 19.19 | - | -0.47% | 3,700 |
| Feb 25, 2025 | 19.51 | 19.51 | 19.10 | 19.28 | - | -1.03% | 11,200 |
| Feb 24, 2025 | 19.63 | 19.63 | 19.47 | 19.48 | - | -0.51% | 2,200 |
| Feb 21, 2025 | 19.77 | 19.77 | 19.51 | 19.58 | - | -1.66% | 1,100 |
| Feb 20, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | - | 0.45% | 400 |
| Feb 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 1.23% | 500 |
| Feb 18, 2025 | 19.62 | 19.62 | 19.58 | 19.58 | - | -0.05% | 400 |
| Feb 14, 2025 | 19.78 | 19.78 | 19.57 | 19.59 | - | -1.21% | 3,300 |
| Feb 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.30% | - |
| Feb 12, 2025 | 20.13 | 20.13 | 19.77 | 19.77 | - | -1.98% | 4,800 |
| Feb 11, 2025 | 20.00 | 20.20 | 20.00 | 20.17 | - | 1.15% | 2,600 |
| Feb 10, 2025 | 19.82 | 19.95 | 19.81 | 19.94 | - | 1.63% | 2,500 |
| Feb 7, 2025 | 19.54 | 19.68 | 19.54 | 19.62 | - | 1.19% | 28,100 |
| Feb 6, 2025 | 19.42 | 19.42 | 19.29 | 19.39 | - | -0.97% | 4,000 |