Global X Equal Weight Canadian Oil & Gas Index ETF (TSX: NRGY)
Canada
· Delayed Price · Currency is CAD 19.58
-0.03 (-0.15%)
Feb 5, 2025, 3:55 PM EST
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 19.60 | 19.60 | 19.58 | 19.58 | - | -0.15% | 300 |
| Feb 4, 2025 | 19.64 | 19.64 | 19.61 | 19.61 | - | 3.48% | 500 |
| Feb 3, 2025 | 19.20 | 19.20 | 18.87 | 18.95 | - | -2.62% | 1,900 |
| Jan 31, 2025 | 19.70 | 19.70 | 19.46 | 19.46 | - | -1.77% | 6,400 |
| Jan 30, 2025 | 19.98 | 20.04 | 19.81 | 19.81 | - | -0.05% | 4,900 |
| Jan 29, 2025 | 19.66 | 19.85 | 19.65 | 19.82 | - | 1.38% | 4,000 |
| Jan 28, 2025 | 19.70 | 19.70 | 19.55 | 19.55 | - | -1.26% | 1,600 |
| Jan 27, 2025 | 19.99 | 19.99 | 19.72 | 19.80 | - | -1.69% | 1,600 |
| Jan 24, 2025 | 20.01 | 20.14 | 20.01 | 20.14 | - | -0.44% | 600 |
| Jan 23, 2025 | 20.37 | 20.37 | 20.23 | 20.23 | - | -0.25% | 1,300 |
| Jan 22, 2025 | 20.21 | 20.28 | 20.20 | 20.28 | - | 0.20% | 1,700 |
| Jan 21, 2025 | 20.19 | 20.29 | 20.04 | 20.24 | - | -0.64% | 7,300 |
| Jan 20, 2025 | 20.19 | 20.37 | 20.19 | 20.37 | - | 1.39% | 4,600 |
| Jan 17, 2025 | 19.84 | 20.09 | 19.84 | 20.09 | - | 1.67% | 800 |
| Jan 16, 2025 | 19.85 | 19.85 | 19.74 | 19.76 | - | -1.69% | 1,700 |
| Jan 15, 2025 | 20.18 | 20.18 | 20.10 | 20.10 | - | 1.16% | 1,000 |
| Jan 14, 2025 | 19.95 | 19.95 | 19.87 | 19.87 | - | -0.65% | 3,200 |
| Jan 13, 2025 | 20.46 | 20.51 | 19.99 | 20.00 | - | -1.67% | 3,200 |
| Jan 10, 2025 | 20.50 | 20.50 | 20.34 | 20.34 | - | 0.25% | 500 |
| Jan 9, 2025 | 20.29 | 20.31 | 20.29 | 20.29 | - | 0.50% | 500 |
| Jan 8, 2025 | 20.10 | 20.23 | 20.10 | 20.19 | - | 0.30% | 2,600 |
| Jan 7, 2025 | 20.18 | 20.18 | 20.08 | 20.13 | - | 1.00% | 3,200 |
| Jan 6, 2025 | 20.14 | 20.15 | 19.93 | 19.93 | - | 0.20% | 4,200 |
| Jan 3, 2025 | 19.80 | 19.92 | 19.80 | 19.89 | - | 0.71% | 2,300 |
| Jan 2, 2025 | 19.83 | 19.83 | 19.70 | 19.75 | - | 1.39% | 300 |
| Dec 31, 2024 | 19.44 | 19.48 | 19.42 | 19.48 | - | 0.41% | 700 |
| Dec 30, 2024 | 19.27 | 19.45 | 19.25 | 19.40 | - | 0.94% | 5,600 |
| Dec 27, 2024 | 19.24 | 19.31 | 19.19 | 19.22 | - | 0.16% | 1,000 |
| Dec 24, 2024 | 19.08 | 19.19 | 19.08 | 19.19 | - | 0.95% | 1,600 |
| Dec 23, 2024 | 18.72 | 19.01 | 18.72 | 19.01 | - | 1.12% | 200 |
| Dec 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.11% | 1,600 |
| Dec 19, 2024 | 18.84 | 18.84 | 18.73 | 18.78 | - | -0.16% | 1,200 |
| Dec 18, 2024 | 19.11 | 19.11 | 18.81 | 18.81 | - | -1.88% | 1,500 |
| Dec 17, 2024 | 19.04 | 19.18 | 19.04 | 19.17 | - | -0.52% | 2,200 |
| Dec 16, 2024 | 19.47 | 19.47 | 19.26 | 19.27 | - | -1.38% | 1,000 |
| Dec 13, 2024 | 19.48 | 19.54 | 19.41 | 19.54 | - | -0.41% | 1,700 |
| Dec 12, 2024 | 19.85 | 19.88 | 19.62 | 19.62 | - | -1.21% | 1,200 |
| Dec 11, 2024 | 19.66 | 19.86 | 19.66 | 19.86 | - | 0.76% | 5,700 |
| Dec 10, 2024 | 19.77 | 19.79 | 19.71 | 19.71 | - | - | 1,300 |
| Dec 9, 2024 | 19.87 | 19.88 | 19.71 | 19.71 | - | -0.25% | 1,500 |
| Dec 6, 2024 | 19.84 | 19.84 | 19.71 | 19.76 | - | -1.98% | 6,100 |
| Dec 5, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.85% | 100 |
| Dec 4, 2024 | 20.03 | 20.03 | 19.87 | 19.99 | - | -1.38% | 4,400 |
| Dec 3, 2024 | 20.25 | 20.30 | 20.25 | 20.27 | - | 0.45% | 800 |
| Dec 2, 2024 | 20.10 | 20.18 | 20.07 | 20.18 | - | -0.93% | 1,000 |
| Nov 29, 2024 | 20.35 | 20.39 | 20.32 | 20.37 | - | - | 15,400 |
| Nov 28, 2024 | 20.36 | 20.37 | 20.34 | 20.37 | - | 0.59% | 11,800 |
| Nov 27, 2024 | 20.33 | 20.33 | 20.22 | 20.25 | - | - | 8,300 |
| Nov 26, 2024 | 20.37 | 20.47 | 20.16 | 20.25 | - | -2.22% | 22,000 |
| Nov 25, 2024 | 21.00 | 21.01 | 20.62 | 20.71 | - | -1.47% | 20,100 |
| Nov 22, 2024 | 21.01 | 21.10 | 20.99 | 21.02 | - | -0.10% | 6,700 |
| Nov 21, 2024 | 20.71 | 21.04 | 20.71 | 21.04 | - | 2.19% | 13,000 |
| Nov 20, 2024 | 20.49 | 20.59 | 20.47 | 20.59 | - | 0.98% | 10,500 |
| Nov 19, 2024 | 20.31 | 20.39 | 20.31 | 20.39 | - | -0.39% | 3,500 |
| Nov 18, 2024 | 20.44 | 20.47 | 20.44 | 20.47 | - | 1.19% | 1,300 |
| Nov 15, 2024 | 20.42 | 20.44 | 20.23 | 20.23 | - | -0.88% | 6,200 |
| Nov 14, 2024 | 20.22 | 20.41 | 20.16 | 20.41 | - | 1.59% | 12,000 |
| Nov 13, 2024 | 20.06 | 20.09 | 19.76 | 20.09 | - | 0.75% | 21,500 |
| Nov 12, 2024 | 20.07 | 20.23 | 19.82 | 19.94 | - | -1.04% | 2,501,700 |
| Nov 11, 2024 | 20.01 | 20.19 | 20.01 | 20.15 | - | 0.65% | 2,488,100 |
| Nov 8, 2024 | 20.12 | 20.12 | 19.90 | 20.02 | - | -1.04% | 2,482,700 |