Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada
· Delayed Price · Currency is CAD 19.56
+0.08 (0.41%)
Jun 5, 2025, 4:00 PM EDT
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.61 | 19.63 | 19.52 | 19.56 | - | 0.41% | 8,710 |
| Jun 4, 2025 | 19.72 | 19.72 | 19.42 | 19.48 | - | -1.27% | 3,200 |
| Jun 3, 2025 | 19.52 | 19.73 | 19.41 | 19.73 | - | 1.18% | 1,200 |
| Jun 2, 2025 | 19.43 | 19.50 | 19.43 | 19.50 | - | 1.67% | 700 |
| May 30, 2025 | 19.31 | 19.31 | 19.18 | 19.18 | - | -1.79% | 1,000 |
| May 29, 2025 | 19.56 | 19.56 | 19.50 | 19.53 | - | -0.36% | 2,900 |
| May 28, 2025 | 19.60 | 19.60 | 19.59 | 19.60 | - | - | 2,800 |
| May 27, 2025 | 19.62 | 19.62 | 19.60 | 19.60 | - | -0.51% | 500 |
| May 26, 2025 | 19.63 | 19.72 | 19.63 | 19.70 | - | 0.66% | 1,300 |
| May 23, 2025 | 19.45 | 19.57 | 19.45 | 19.57 | - | 0.41% | 300 |
| May 22, 2025 | 19.35 | 19.49 | 19.35 | 19.49 | - | -0.76% | 600 |
| May 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | -0.15% | - |
| May 20, 2025 | 19.64 | 19.67 | 19.55 | 19.67 | - | -0.10% | 1,700 |
| May 16, 2025 | 19.89 | 19.97 | 19.61 | 19.69 | - | 1.44% | 12,900 |
| May 15, 2025 | 19.34 | 19.41 | 19.34 | 19.41 | - | -0.36% | 1,200 |
| May 14, 2025 | 19.48 | 19.48 | 19.44 | 19.48 | - | -0.08% | 1,300 |
| May 13, 2025 | 19.46 | 19.55 | 19.46 | 19.50 | - | 1.27% | 1,800 |
| May 12, 2025 | 19.63 | 19.63 | 19.23 | 19.25 | - | 1.16% | 3,100 |
| May 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | - | 100 |
| May 8, 2025 | 19.01 | 19.09 | 18.99 | 19.03 | - | 2.64% | 3,300 |
| May 7, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 0.27% | - |
| May 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 0.33% | 400 |
| May 5, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | -1.13% | 300 |
| May 2, 2025 | 18.62 | 18.64 | 18.62 | 18.64 | - | 0.11% | 2,100 |
| May 1, 2025 | 18.63 | 18.69 | 18.55 | 18.62 | - | 1.09% | 6,300 |
| Apr 30, 2025 | 18.46 | 18.46 | 18.22 | 18.42 | - | -2.33% | 5,300 |
| Apr 29, 2025 | 18.84 | 18.86 | 18.84 | 18.86 | - | 0.27% | 1,800 |
| Apr 28, 2025 | 18.83 | 18.87 | 18.81 | 18.81 | - | 0.21% | 1,600 |
| Apr 25, 2025 | 18.76 | 18.77 | 18.74 | 18.77 | - | 0.11% | 2,200 |
| Apr 24, 2025 | 18.75 | 18.81 | 18.74 | 18.75 | - | 0.81% | 3,700 |
| Apr 23, 2025 | 18.83 | 18.83 | 18.60 | 18.60 | - | -0.53% | 3,500 |
| Apr 22, 2025 | 18.75 | 18.75 | 18.65 | 18.70 | - | 1.96% | 3,800 |
| Apr 21, 2025 | 18.39 | 18.44 | 18.27 | 18.34 | - | -1.71% | 800 |
| 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 |