Skip to main content
logo
Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
26.94
-0.89 (-3.20%)
Apr 1, 2026, 3:51 PM EST

TSX:NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202627.5527.5726.7826.9426.94-3.20%35,806
Mar 31, 202628.1428.3227.4227.8327.83-1.14%23,592
Mar 30, 202628.4528.6128.0828.1528.08-0.07%17,908
Mar 27, 202627.8228.2227.8228.1728.101.66%5,034
Mar 26, 202627.9127.9727.7127.7127.64-4,124
Mar 25, 202627.4027.7327.3527.7127.640.65%10,509
Mar 24, 202627.3327.8727.3327.5327.461.18%6,373
Mar 23, 202626.8827.3426.8127.2127.14-0.48%22,327
Mar 20, 202627.3827.5927.2327.3427.27-0.15%26,954
Mar 19, 202626.9027.6126.9027.3827.312.16%31,229
Mar 18, 202626.7326.8226.6326.8026.730.34%10,123
Mar 17, 202626.7526.9326.6126.7126.640.41%40,224
Mar 16, 202626.3326.6526.3326.6026.530.64%20,904
Mar 13, 202626.2526.5426.2526.4326.360.49%6,011
Mar 12, 202626.1626.4726.1626.3026.231.27%15,352
Mar 11, 202625.5926.0225.5925.9725.901.80%4,067
Mar 10, 202625.4925.6525.3425.5125.44-0.39%10,815
Mar 9, 202625.7526.0025.5325.6125.540.27%44,070
Mar 6, 202625.8926.0025.5225.5425.47-0.08%14,066
Mar 5, 202625.6625.7125.5325.5625.49-0.08%9,852
Mar 4, 202625.2925.5825.2025.5825.510.59%37,933
Mar 3, 202625.7025.8025.3425.4325.36-0.51%25,896
Mar 2, 202625.8826.0025.4425.5625.491.63%14,853
Feb 27, 202625.0025.1924.9925.1525.080.68%27,012
Feb 26, 202624.7325.0924.7324.9824.840.24%3,699
Feb 25, 202625.0325.0324.6724.9224.78-0.60%16,519
Feb 24, 202625.1125.1124.9425.0724.93-0.16%12,173
Feb 23, 202625.0025.2225.0025.1124.970.36%8,831
Feb 20, 202625.0025.0924.9125.0224.88-0.71%5,245
Feb 19, 202624.9325.2324.9325.2025.061.90%3,025
Feb 18, 202624.6324.7824.6024.7324.591.48%1,751
Feb 17, 202624.2124.3724.1024.3724.23-1.30%6,208
Feb 13, 202624.3424.6924.3424.6924.552.24%4,434
Feb 12, 202624.3924.3924.0424.1524.02-0.54%8,024
Feb 11, 202623.8424.2923.8424.2824.152.58%1,619
Feb 10, 202623.5023.7023.5023.6723.540.13%1,049
Feb 9, 202623.5223.6423.5223.6423.510.21%1,046
Feb 6, 202623.2623.5923.2323.5923.460.81%4,695
Feb 5, 202623.3823.5123.3123.4023.27-0.81%13,261
Feb 4, 202623.2023.5923.2023.5923.462.08%8,480
Feb 3, 202622.8723.1122.8723.1122.981.54%2,041
Feb 2, 202622.5222.7922.5222.7622.63-0.91%10,266
Jan 30, 202623.0723.0722.5922.9722.84-1.12%17,282
Jan 29, 202623.2823.4223.1123.2323.030.96%14,108
Jan 28, 202622.8723.0122.8223.0122.810.88%7,171
Jan 27, 202622.6922.8422.6422.8122.611.15%11,130
Jan 26, 202622.4322.5522.4322.5522.350.53%4,288
Jan 23, 202622.5322.5322.4322.4322.241.08%10,482
Jan 22, 202622.1422.2022.1422.1922.00-0.22%1,668
Jan 21, 202622.2622.2622.2222.2422.052.21%5,234