Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada · Delayed Price · Currency is CAD 21.83
-0.02 (-0.09%)
Sep 26, 2025, 3:59 PM EDT
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.04 | 22.04 | 21.88 | 21.91 | - | 0.27% | 5,200 |
| Sep 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.14% | 200 |
| Sep 24, 2025 | 21.72 | 21.92 | 21.72 | 21.82 | 21.82 | 0.97% | 1,600 |
| Sep 23, 2025 | 21.43 | 21.70 | 21.43 | 21.61 | 21.61 | 0.93% | 9,400 |
| Sep 22, 2025 | 21.11 | 21.42 | 21.07 | 21.41 | 21.41 | 1.13% | 5,300 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.17 | 21.17 | 21.17 | -1.17% | 900 |
| Sep 18, 2025 | 21.41 | 21.42 | 21.41 | 21.42 | 21.42 | - | 3,100 |
| Sep 17, 2025 | 21.39 | 21.42 | 21.39 | 21.42 | 21.42 | -0.05% | 5,700 |
| Sep 16, 2025 | 21.11 | 21.44 | 21.11 | 21.43 | 21.43 | 1.56% | 12,600 |
| Sep 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.33% | 600 |
| Sep 12, 2025 | 21.09 | 21.09 | 21.02 | 21.03 | 21.03 | 0.38% | 1,100 |
| Sep 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 10, 2025 | 20.82 | 20.98 | 20.82 | 20.95 | 20.95 | 0.34% | 5,300 |
| Sep 9, 2025 | 20.87 | 20.88 | 20.87 | 20.88 | 20.88 | 1.56% | 4,700 |
| Sep 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.72% | - |
| Sep 5, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.39% | - |
| Sep 4, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% | 800 |
| Sep 3, 2025 | 20.71 | 20.75 | 20.66 | 20.68 | 20.68 | -0.53% | 2,900 |
| Sep 2, 2025 | 20.76 | 20.83 | 20.76 | 20.79 | 20.79 | 0.19% | 800 |
| Aug 29, 2025 | 20.79 | 20.81 | 20.75 | 20.75 | 20.75 | 0.05% | 2,700 |
| Aug 28, 2025 | 20.72 | 20.74 | 20.72 | 20.74 | 20.67 | 0.68% | 3,000 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 0.10% | - |
| Aug 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.51 | -0.63% | 1,000 |
| Aug 25, 2025 | 20.72 | 20.72 | 20.71 | 20.71 | 20.64 | 1.17% | 600 |
| Aug 22, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.40 | 0.59% | - |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | -0.10% | - |
| Aug 20, 2025 | 20.13 | 20.37 | 20.13 | 20.37 | 20.30 | 1.34% | 600 |
| Aug 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | 0.15% | - |
| Aug 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | -0.40% | 500 |
| Aug 15, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.08 | 0.70% | 300 |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | -0.40% | 800 |
| Aug 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.02 | 0.55% | 300 |
| Aug 12, 2025 | 19.90 | 19.98 | 19.90 | 19.98 | 19.91 | 0.30% | 600 |
| Aug 11, 2025 | 19.96 | 19.96 | 19.84 | 19.92 | 19.85 | -0.35% | 600 |
| Aug 8, 2025 | 20.03 | 20.10 | 19.97 | 19.99 | 19.92 | 0.10% | 8,100 |
| Aug 7, 2025 | 19.97 | 19.99 | 19.97 | 19.97 | 19.90 | -0.03% | 2,200 |
| Aug 6, 2025 | 20.15 | 20.15 | 19.95 | 19.98 | 19.90 | -0.42% | 4,400 |
| Aug 5, 2025 | 20.17 | 20.17 | 19.91 | 20.06 | 19.99 | 0.65% | 4,600 |
| Aug 1, 2025 | 19.85 | 19.96 | 19.85 | 19.93 | 19.86 | -1.04% | 13,400 |
| Jul 31, 2025 | 20.10 | 20.22 | 20.07 | 20.14 | 20.07 | -0.54% | 5,200 |
| Jul 30, 2025 | 20.28 | 20.28 | 20.25 | 20.25 | 20.10 | -0.34% | 300 |
| Jul 29, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.17 | 0.94% | 1,000 |
| Jul 28, 2025 | 20.02 | 20.13 | 20.02 | 20.13 | 19.99 | 1.21% | 1,200 |
| Jul 25, 2025 | 19.96 | 19.96 | 19.89 | 19.89 | 19.75 | -0.30% | 2,200 |
| Jul 24, 2025 | 19.88 | 19.98 | 19.78 | 19.95 | 19.81 | 0.25% | 5,700 |
| Jul 23, 2025 | 19.79 | 19.93 | 19.79 | 19.90 | 19.76 | 0.81% | 2,400 |
| Jul 22, 2025 | 19.68 | 19.83 | 19.68 | 19.74 | 19.60 | - | 1,300 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.73 | 19.74 | 19.60 | -0.70% | 3,400 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | 19.74 | 0.05% | 400 |
| Jul 17, 2025 | 19.84 | 19.92 | 19.84 | 19.87 | 19.73 | 0.35% | 900 |