TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	24.93	25.23	24.93	25.20	25.20	1.90%	3,025
Feb 18, 2026	24.63	24.78	24.60	24.73	24.73	1.48%	1,751
Feb 17, 2026	24.21	24.37	24.10	24.37	24.37	-1.30%	6,208
Feb 13, 2026	24.34	24.69	24.34	24.69	24.69	2.24%	4,434
Feb 12, 2026	24.39	24.39	24.04	24.15	24.15	-0.54%	8,024
Feb 11, 2026	23.84	24.29	23.84	24.28	24.28	2.58%	1,619
Feb 10, 2026	23.50	23.70	23.50	23.67	23.67	0.13%	1,049
Feb 9, 2026	23.52	23.64	23.52	23.64	23.64	0.21%	1,046
Feb 6, 2026	23.26	23.59	23.23	23.59	23.59	0.81%	4,695
Feb 5, 2026	23.38	23.51	23.31	23.40	23.40	-0.81%	13,261
Feb 4, 2026	23.20	23.59	23.20	23.59	23.59	2.08%	8,480
Feb 3, 2026	22.87	23.11	22.87	23.11	23.11	1.54%	2,041
Feb 2, 2026	22.52	22.79	22.52	22.76	22.76	-0.91%	10,266
Jan 30, 2026	23.07	23.07	22.59	22.97	22.97	-1.12%	17,282
Jan 29, 2026	23.28	23.42	23.11	23.23	23.16	0.96%	14,108
Jan 28, 2026	22.87	23.01	22.82	23.01	22.94	0.88%	7,171
Jan 27, 2026	22.69	22.84	22.64	22.81	22.74	1.15%	11,130
Jan 26, 2026	22.43	22.55	22.43	22.55	22.48	0.53%	4,288
Jan 23, 2026	22.53	22.53	22.43	22.43	22.36	1.08%	10,482
Jan 22, 2026	22.14	22.20	22.14	22.19	22.12	-0.22%	1,668
Jan 21, 2026	22.26	22.26	22.22	22.24	22.17	2.21%	5,234
Jan 20, 2026	21.90	21.92	21.76	21.76	21.69	-0.73%	1,792
Jan 19, 2026	21.97	21.97	21.92	21.92	21.85	-0.23%	1,025
Jan 16, 2026	21.97	22.00	21.95	21.97	21.90	1.01%	1,786
Jan 15, 2026	21.69	21.77	21.62	21.75	21.68	-0.05%	6,423
Jan 14, 2026	21.60	21.96	21.60	21.76	21.69	1.35%	17,330
Jan 13, 2026	21.17	21.53	21.17	21.47	21.40	2.00%	6,713
Jan 12, 2026	21.00	21.06	20.96	21.05	20.98	0.77%	6,671
Jan 9, 2026	20.77	20.91	20.77	20.89	20.82	0.92%	2,676
Jan 8, 2026	20.51	20.70	20.41	20.70	20.63	1.17%	4,811
Jan 7, 2026	20.71	20.71	20.37	20.46	20.40	-1.54%	10,128
Jan 6, 2026	21.19	21.19	20.76	20.78	20.71	-1.80%	7,434
Jan 5, 2026	21.51	21.51	20.58	21.16	21.09	-2.44%	35,652
Jan 2, 2026	21.36	21.73	21.36	21.69	21.62	1.40%	3,449
Dec 31, 2025	21.42	21.42	21.30	21.39	21.32	-0.74%	3,500
Dec 30, 2025	21.46	21.55	21.46	21.55	21.40	0.98%	805
Dec 29, 2025	21.23	21.40	21.23	21.34	21.20	0.52%	7,471
Dec 24, 2025	21.23	21.26	21.23	21.23	21.09	-0.14%	2,513
Dec 23, 2025	21.09	21.26	21.09	21.26	21.12	1.02%	3,604
Dec 22, 2025	21.01	21.06	20.99	21.05	20.90	0.84%	2,478
Dec 19, 2025	21.00	21.00	20.87	20.87	20.73	0.58%	3,500
Dec 18, 2025	20.85	20.85	20.75	20.75	20.61	-1.38%	631
Dec 17, 2025	20.94	21.04	20.93	21.04	20.90	1.01%	1,701
Dec 16, 2025	21.14	21.14	20.83	20.83	20.69	-3.34%	15,880
Dec 15, 2025	21.73	21.73	21.40	21.55	21.40	-0.60%	13,632
Dec 12, 2025	21.64	21.74	21.60	21.68	21.53	0.18%	2,402
Dec 11, 2025	21.50	21.64	21.50	21.64	21.49	-0.18%	2,635
Dec 10, 2025	21.68	21.68	21.68	21.68	21.53	-	127
Dec 9, 2025	21.97	21.97	21.68	21.68	21.53	-1.19%	3,039
Dec 8, 2025	22.00	22.05	21.88	21.94	21.79	-0.77%	5,216