TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.84	22.07	21.84	22.02	22.02	0.55%	2,515
Nov 27, 2025	21.86	21.91	21.86	21.90	21.82	0.37%	19,406
Nov 26, 2025	21.84	21.87	21.81	21.82	21.74	-0.09%	4,277
Nov 25, 2025	21.82	21.90	21.58	21.84	21.76	-0.55%	13,513
Nov 24, 2025	21.88	21.96	21.88	21.96	21.88	0.32%	2,670
Nov 21, 2025	21.82	21.92	21.80	21.89	21.81	-0.68%	6,977
Nov 20, 2025	22.38	22.42	22.04	22.04	21.96	-0.32%	13,228
Nov 19, 2025	21.95	22.11	21.85	22.11	22.03	-0.09%	7,001
Nov 18, 2025	21.82	22.14	21.82	22.13	22.05	1.28%	2,831
Nov 17, 2025	21.89	21.96	21.83	21.85	21.77	-0.05%	5,706
Nov 14, 2025	21.39	21.86	21.39	21.86	21.78	2.25%	9,704
Nov 13, 2025	21.67	21.67	21.38	21.38	21.30	-0.93%	4,406
Nov 12, 2025	21.43	21.61	21.33	21.58	21.50	0.49%	3,301
Nov 11, 2025	21.28	21.51	21.28	21.48	21.40	0.99%	23,002
Nov 10, 2025	20.95	21.27	20.95	21.27	21.19	1.50%	7,502
Nov 7, 2025	20.86	20.95	20.80	20.95	20.88	0.22%	4,802
Nov 6, 2025	20.89	20.95	20.86	20.91	20.83	0.31%	2,200
Nov 5, 2025	20.86	20.94	20.84	20.84	20.77	1.46%	2,726
Nov 4, 2025	20.48	20.55	20.48	20.54	20.47	-1.34%	1,034
Nov 3, 2025	20.76	20.84	20.76	20.82	20.75	0.05%	7,100
Oct 31, 2025	20.87	20.92	20.69	20.81	20.74	-0.19%	9,250
Oct 30, 2025	20.87	20.98	20.83	20.85	20.70	-0.10%	10,050
Oct 29, 2025	20.87	20.98	20.86	20.87	20.72	0.14%	7,631
Oct 28, 2025	20.89	20.93	20.82	20.84	20.69	-0.71%	10,209
Oct 27, 2025	20.96	21.00	20.96	20.99	20.84	0.41%	1,648
Oct 24, 2025	20.97	20.98	20.88	20.91	20.75	-0.69%	12,601
Oct 23, 2025	21.07	21.17	21.04	21.05	20.90	1.86%	12,260
Oct 22, 2025	20.73	20.73	20.62	20.67	20.51	0.46%	7,173
Oct 21, 2025	20.57	20.61	20.54	20.57	20.42	-0.53%	3,111
Oct 20, 2025	20.76	20.76	20.68	20.68	20.53	0.29%	3,211
Oct 17, 2025	20.64	20.68	20.59	20.62	20.47	-0.34%	3,800
Oct 16, 2025	20.99	20.99	20.69	20.69	20.54	-1.48%	1,424
Oct 15, 2025	21.25	21.25	20.99	21.00	20.85	-0.52%	2,024
Oct 14, 2025	21.10	21.20	21.00	21.11	20.96	-0.14%	3,666
Oct 10, 2025	21.50	21.50	21.14	21.14	20.99	-2.17%	3,820
Oct 9, 2025	21.74	21.76	21.60	21.61	21.45	-0.28%	2,051
Oct 8, 2025	21.73	21.73	21.67	21.67	21.51	0.18%	1,104
Oct 7, 2025	21.62	21.63	21.59	21.63	21.47	-0.60%	3,302
Oct 6, 2025	21.78	21.78	21.76	21.76	21.60	1.16%	650
Oct 3, 2025	21.51	21.51	21.51	21.51	21.35	0.66%	28,536
Oct 2, 2025	21.37	21.37	21.37	21.37	21.21	-0.14%	300
Oct 1, 2025	21.39	21.44	21.36	21.40	21.24	-0.23%	2,350
Sep 30, 2025	21.45	21.45	21.32	21.45	21.29	-0.60%	1,550
Sep 29, 2025	21.70	21.70	21.56	21.58	21.42	-1.15%	1,616
Sep 26, 2025	22.04	22.04	21.83	21.83	21.60	-0.09%	34,600
Sep 25, 2025	21.85	21.85	21.85	21.85	21.62	0.14%	200
Sep 24, 2025	21.72	21.92	21.72	21.82	21.59	0.97%	1,601
Sep 23, 2025	21.43	21.70	21.43	21.61	21.38	0.93%	9,400
Sep 22, 2025	21.11	21.42	21.07	21.41	21.18	1.13%	5,330
Sep 19, 2025	21.60	21.60	21.17	21.17	20.94	-1.17%	935