TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	20.86	20.95	20.80	20.95	20.95	0.22%	4,802
Nov 6, 2025	20.89	20.95	20.86	20.91	20.91	0.31%	2,200
Nov 5, 2025	20.86	20.94	20.84	20.84	20.84	1.46%	2,700
Nov 4, 2025	20.48	20.55	20.48	20.54	20.54	-1.34%	1,000
Nov 3, 2025	20.76	20.84	20.76	20.82	20.82	0.05%	7,100
Oct 31, 2025	20.87	20.92	20.69	20.81	20.81	-0.19%	9,300
Oct 30, 2025	20.87	20.98	20.83	20.85	20.77	-0.10%	10,100
Oct 29, 2025	20.87	20.98	20.86	20.87	20.79	0.14%	7,600
Oct 28, 2025	20.89	20.93	20.82	20.84	20.76	-0.71%	10,200
Oct 27, 2025	20.96	21.00	20.96	20.99	20.91	0.41%	1,600
Oct 24, 2025	20.97	20.98	20.88	20.91	20.83	-0.69%	12,600
Oct 23, 2025	21.07	21.17	21.04	21.05	20.97	1.86%	12,300
Oct 22, 2025	20.73	20.73	20.62	20.67	20.59	0.46%	7,200
Oct 21, 2025	20.57	20.61	20.54	20.57	20.49	-0.53%	3,100
Oct 20, 2025	20.76	20.76	20.68	20.68	20.60	0.29%	3,200
Oct 17, 2025	20.64	20.68	20.59	20.62	20.54	-0.34%	3,800
Oct 16, 2025	20.99	20.99	20.69	20.69	20.61	-1.48%	1,400
Oct 15, 2025	21.25	21.25	20.99	21.00	20.92	-0.52%	2,000
Oct 14, 2025	21.10	21.20	21.00	21.11	21.03	-0.14%	3,700
Oct 10, 2025	21.50	21.50	21.14	21.14	21.06	-2.17%	3,800
Oct 9, 2025	21.74	21.76	21.60	21.61	21.53	-0.28%	2,100
Oct 8, 2025	21.73	21.73	21.67	21.67	21.59	0.18%	1,100
Oct 7, 2025	21.62	21.63	21.59	21.63	21.55	-0.60%	3,300
Oct 6, 2025	21.78	21.78	21.76	21.76	21.68	1.16%	700
Oct 3, 2025	21.51	21.51	21.51	21.51	21.43	0.66%	28,500
Oct 2, 2025	21.37	21.37	21.37	21.37	21.29	-0.14%	300
Oct 1, 2025	21.39	21.44	21.36	21.40	21.32	-0.23%	2,400
Sep 30, 2025	21.45	21.45	21.32	21.45	21.37	-0.60%	1,600
Sep 29, 2025	21.70	21.70	21.56	21.58	21.50	-1.15%	1,600
Sep 26, 2025	22.04	22.04	21.83	21.83	21.68	-0.09%	34,600
Sep 25, 2025	21.85	21.85	21.85	21.85	21.70	0.14%	200
Sep 24, 2025	21.72	21.92	21.72	21.82	21.67	0.97%	1,600
Sep 23, 2025	21.43	21.70	21.43	21.61	21.46	0.93%	9,400
Sep 22, 2025	21.11	21.42	21.07	21.41	21.26	1.13%	5,300
Sep 19, 2025	21.60	21.60	21.17	21.17	21.02	-1.17%	900
Sep 18, 2025	21.41	21.42	21.41	21.42	21.27	-	3,100
Sep 17, 2025	21.39	21.42	21.39	21.42	21.27	-0.05%	5,700
Sep 16, 2025	21.11	21.44	21.11	21.43	21.28	1.56%	12,600
Sep 15, 2025	21.10	21.10	21.10	21.10	20.95	0.33%	600
Sep 12, 2025	21.09	21.09	21.02	21.03	20.88	0.38%	1,100
Sep 11, 2025	20.95	20.95	20.95	20.95	20.80	-	-
Sep 10, 2025	20.82	20.98	20.82	20.95	20.80	0.34%	5,300
Sep 9, 2025	20.87	20.88	20.87	20.88	20.73	1.56%	4,700
Sep 8, 2025	20.56	20.56	20.56	20.56	20.41	-0.72%	-
Sep 5, 2025	20.71	20.71	20.71	20.71	20.56	0.39%	-
Sep 4, 2025	20.63	20.63	20.63	20.63	20.48	-0.24%	800
Sep 3, 2025	20.71	20.75	20.66	20.68	20.53	-0.53%	2,900
Sep 2, 2025	20.76	20.83	20.76	20.79	20.64	0.19%	800
Aug 29, 2025	20.79	20.81	20.75	20.75	20.60	0.05%	2,700
Aug 28, 2025	20.72	20.74	20.72	20.74	20.52	0.68%	3,000