Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada · Delayed Price · Currency is CAD 26.40
+0.43 (1.66%)
Mar 12, 2026, 2:03 PM EST
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.16 | 26.38 | 26.16 | 26.37 | - | 1.54% | 2,550 |
| Mar 11, 2026 | 25.59 | 26.02 | 25.59 | 25.97 | 25.97 | 1.80% | 4,067 |
| Mar 10, 2026 | 25.49 | 25.65 | 25.34 | 25.51 | 25.51 | -0.39% | 10,815 |
| Mar 9, 2026 | 25.75 | 26.00 | 25.53 | 25.61 | 25.61 | 0.27% | 44,070 |
| Mar 6, 2026 | 25.89 | 26.00 | 25.52 | 25.54 | 25.54 | -0.08% | 14,066 |
| Mar 5, 2026 | 25.66 | 25.71 | 25.53 | 25.56 | 25.56 | -0.08% | 9,852 |
| Mar 4, 2026 | 25.29 | 25.58 | 25.20 | 25.58 | 25.58 | 0.59% | 37,933 |
| Mar 3, 2026 | 25.70 | 25.80 | 25.34 | 25.43 | 25.43 | -0.51% | 25,896 |
| Mar 2, 2026 | 25.88 | 26.00 | 25.44 | 25.56 | 25.56 | 1.63% | 14,853 |
| Feb 27, 2026 | 25.00 | 25.19 | 24.99 | 25.15 | 25.15 | 0.68% | 27,012 |
| Feb 26, 2026 | 24.73 | 25.09 | 24.73 | 24.98 | 24.91 | 0.24% | 3,699 |
| Feb 25, 2026 | 25.03 | 25.03 | 24.67 | 24.92 | 24.85 | -0.60% | 16,519 |
| Feb 24, 2026 | 25.11 | 25.11 | 24.94 | 25.07 | 25.00 | -0.16% | 12,173 |
| Feb 23, 2026 | 25.00 | 25.22 | 25.00 | 25.11 | 25.04 | 0.36% | 8,831 |
| Feb 20, 2026 | 25.00 | 25.09 | 24.91 | 25.02 | 24.95 | -0.71% | 5,245 |
| Feb 19, 2026 | 24.93 | 25.23 | 24.93 | 25.20 | 25.13 | 1.90% | 3,025 |
| Feb 18, 2026 | 24.63 | 24.78 | 24.60 | 24.73 | 24.66 | 1.48% | 1,751 |
| Feb 17, 2026 | 24.21 | 24.37 | 24.10 | 24.37 | 24.30 | -1.30% | 6,208 |
| Feb 13, 2026 | 24.34 | 24.69 | 24.34 | 24.69 | 24.62 | 2.24% | 4,434 |
| Feb 12, 2026 | 24.39 | 24.39 | 24.04 | 24.15 | 24.08 | -0.54% | 8,024 |
| Feb 11, 2026 | 23.84 | 24.29 | 23.84 | 24.28 | 24.21 | 2.58% | 1,619 |
| Feb 10, 2026 | 23.50 | 23.70 | 23.50 | 23.67 | 23.60 | 0.13% | 1,049 |
| Feb 9, 2026 | 23.52 | 23.64 | 23.52 | 23.64 | 23.57 | 0.21% | 1,046 |
| Feb 6, 2026 | 23.26 | 23.59 | 23.23 | 23.59 | 23.52 | 0.81% | 4,695 |
| Feb 5, 2026 | 23.38 | 23.51 | 23.31 | 23.40 | 23.33 | -0.81% | 13,261 |
| Feb 4, 2026 | 23.20 | 23.59 | 23.20 | 23.59 | 23.52 | 2.08% | 8,480 |
| Feb 3, 2026 | 22.87 | 23.11 | 22.87 | 23.11 | 23.04 | 1.54% | 2,041 |
| Feb 2, 2026 | 22.52 | 22.79 | 22.52 | 22.76 | 22.69 | -0.91% | 10,266 |
| Jan 30, 2026 | 23.07 | 23.07 | 22.59 | 22.97 | 22.90 | -1.12% | 17,282 |
| Jan 29, 2026 | 23.28 | 23.42 | 23.11 | 23.23 | 23.09 | 0.96% | 14,108 |
| Jan 28, 2026 | 22.87 | 23.01 | 22.82 | 23.01 | 22.87 | 0.88% | 7,171 |
| Jan 27, 2026 | 22.69 | 22.84 | 22.64 | 22.81 | 22.67 | 1.15% | 11,130 |
| Jan 26, 2026 | 22.43 | 22.55 | 22.43 | 22.55 | 22.41 | 0.53% | 4,288 |
| Jan 23, 2026 | 22.53 | 22.53 | 22.43 | 22.43 | 22.29 | 1.08% | 10,482 |
| Jan 22, 2026 | 22.14 | 22.20 | 22.14 | 22.19 | 22.05 | -0.22% | 1,668 |
| Jan 21, 2026 | 22.26 | 22.26 | 22.22 | 22.24 | 22.10 | 2.21% | 5,234 |
| Jan 20, 2026 | 21.90 | 21.92 | 21.76 | 21.76 | 21.63 | -0.73% | 1,792 |
| Jan 19, 2026 | 21.97 | 21.97 | 21.92 | 21.92 | 21.79 | -0.23% | 1,025 |
| Jan 16, 2026 | 21.97 | 22.00 | 21.95 | 21.97 | 21.84 | 1.01% | 1,786 |
| Jan 15, 2026 | 21.69 | 21.77 | 21.62 | 21.75 | 21.62 | -0.05% | 6,423 |
| Jan 14, 2026 | 21.60 | 21.96 | 21.60 | 21.76 | 21.63 | 1.35% | 17,330 |
| Jan 13, 2026 | 21.17 | 21.53 | 21.17 | 21.47 | 21.34 | 2.00% | 6,713 |
| Jan 12, 2026 | 21.00 | 21.06 | 20.96 | 21.05 | 20.92 | 0.77% | 6,671 |
| Jan 9, 2026 | 20.77 | 20.91 | 20.77 | 20.89 | 20.76 | 0.92% | 2,676 |
| Jan 8, 2026 | 20.51 | 20.70 | 20.41 | 20.70 | 20.57 | 1.17% | 4,811 |
| Jan 7, 2026 | 20.71 | 20.71 | 20.37 | 20.46 | 20.34 | -1.54% | 10,128 |
| Jan 6, 2026 | 21.19 | 21.19 | 20.76 | 20.78 | 20.65 | -1.80% | 7,434 |
| Jan 5, 2026 | 21.51 | 21.51 | 20.58 | 21.16 | 21.03 | -2.44% | 35,652 |
| Jan 2, 2026 | 21.36 | 21.73 | 21.36 | 21.69 | 21.56 | 1.40% | 3,449 |
| Dec 31, 2025 | 21.42 | 21.42 | 21.30 | 21.39 | 21.26 | -0.74% | 3,500 |