Skip to main content
Global X Equal Weight Canadian Oil & Gas Index Etf (TSX: NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
19.19
+0.18 (0.95%)
Dec 24, 2024, 10:18 AM EST

NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.0819.1919.0819.19-0.95%1,600
Dec 23, 202418.7219.0118.7219.01-1.12%200
Dec 20, 202418.8018.8018.8018.80-0.11%1,600
Dec 19, 202418.8418.8418.7318.78--0.16%1,200
Dec 18, 202419.1119.1118.8118.81--1.88%1,500
Dec 17, 202419.0419.1819.0419.17--0.52%2,200
Dec 16, 202419.4719.4719.2619.27--1.38%1,000
Dec 13, 202419.4819.5419.4119.54--0.41%1,700
Dec 12, 202419.8519.8819.6219.62--1.21%1,200
Dec 11, 202419.6619.8619.6619.86-0.76%5,700
Dec 10, 202419.7719.7919.7119.71--1,300
Dec 9, 202419.8719.8819.7119.71--0.25%1,500
Dec 6, 202419.8419.8419.7119.76--1.98%6,100
Dec 5, 202420.1620.1620.1620.16-0.85%100
Dec 4, 202420.0320.0319.8719.99--1.38%4,400
Dec 3, 202420.2520.3020.2520.27-0.45%800
Dec 2, 202420.1020.1820.0720.18--0.93%1,000
Nov 29, 202420.3520.3920.3220.37--15,400
Nov 28, 202420.3620.3720.3420.37-0.59%11,800
Nov 27, 202420.3320.3320.2220.25--8,300
Nov 26, 202420.3720.4720.1620.25--2.22%22,000
Nov 25, 202421.0021.0120.6220.71--1.47%20,100
Nov 22, 202421.0121.1020.9921.02--0.10%6,700
Nov 21, 202420.7121.0420.7121.04-2.19%13,000
Nov 20, 202420.4920.5920.4720.59-0.98%10,500
Nov 19, 202420.3120.3920.3120.39--0.39%3,500
Nov 18, 202420.4420.4720.4420.47-1.19%1,300
Nov 15, 202420.4220.4420.2320.23--0.88%6,200
Nov 14, 202420.2220.4120.1620.41-1.59%12,000
Nov 13, 202420.0620.0919.7620.09-0.75%21,500
Nov 12, 202420.0720.2319.8219.94--1.04%2,501,700
Nov 11, 202420.0120.1920.0120.15-0.65%2,488,100
Nov 8, 202420.1220.1219.9020.02--1.04%2,482,700