TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.31	28.52	28.31	28.47	28.47	1.03%	2,031
Nov 9, 2026	28.02	28.25	27.72	28.18	28.18	0.04%	9,611
Nov 6, 2026	28.11	28.25	28.06	28.17	28.17	-0.42%	4,622
Nov 5, 2026	29.08	29.24	28.29	28.29	28.29	-1.91%	4,100
Nov 4, 2026	29.67	29.67	28.74	28.84	28.84	-4.34%	9,838
Nov 3, 2026	29.99	30.15	29.94	30.15	30.15	-0.33%	13,242
Nov 2, 2026	30.59	30.69	30.17	30.25	30.25	-2.61%	7,089
Oct 30, 2026	30.99	31.06	30.85	31.06	31.06	1.50%	2,620
Oct 29, 2026	30.80	30.92	30.68	30.68	30.60	-0.55%	14,946
Oct 28, 2026	30.68	30.97	30.68	30.85	30.77	0.95%	681
Oct 27, 2026	30.89	30.89	30.55	30.56	30.48	-1.53%	1,502
Oct 26, 2026	31.02	31.09	31.02	31.04	30.95	0.47%	6,399
Oct 23, 2026	30.84	31.00	30.83	30.89	30.81	1.28%	3,235
Oct 22, 2026	31.06	31.06	30.07	30.50	30.42	-1.17%	7,138
Oct 21, 2026	30.73	30.92	30.73	30.86	30.78	0.33%	679
Oct 20, 2026	30.92	30.92	30.49	30.76	30.68	0.03%	11,850
Oct 19, 2026	30.75	30.75	30.75	30.75	30.67	-0.23%	3,226
Oct 16, 2026	30.59	30.84	30.59	30.82	30.74	2.53%	1,223
Oct 15, 2026	30.02	30.09	30.00	30.06	29.98	-0.92%	808
Oct 14, 2026	30.41	30.42	30.32	30.34	30.26	0.20%	6,232
Oct 13, 2026	29.74	30.29	29.74	30.28	30.20	3.13%	7,121
Oct 9, 2026	29.51	29.58	29.36	29.36	29.28	0.44%	1,016
Oct 8, 2026	29.12	29.35	29.12	29.23	29.15	2.10%	4,308
Oct 7, 2026	29.11	29.11	28.63	28.63	28.56	-1.31%	5,844
Oct 6, 2026	28.81	29.06	28.81	29.01	28.93	0.14%	1,091
Oct 5, 2026	28.93	29.08	28.76	28.97	28.89	-0.14%	14,947
Oct 2, 2026	28.71	29.01	28.71	29.01	28.93	1.22%	3,122
Oct 1, 2026	28.39	28.73	28.39	28.66	28.59	1.02%	2,505
Sep 30, 2026	28.30	28.51	28.30	28.37	28.30	0.67%	5,574
Sep 29, 2026	28.17	28.33	28.17	28.18	28.11	-1.11%	5,910
Sep 28, 2026	28.79	28.79	28.57	28.57	28.42	0.74%	3,100
Sep 25, 2026	28.65	28.65	28.35	28.36	28.21	-1.80%	5,353
Sep 24, 2026	29.09	29.09	28.88	28.88	28.73	0.31%	1,821
Sep 23, 2026	28.92	28.92	28.79	28.79	28.64	0.42%	14,718
Sep 22, 2026	28.58	28.99	28.58	28.67	28.52	-0.62%	4,909
Sep 21, 2026	29.28	29.28	28.85	28.85	28.70	-2.04%	13,612
Sep 18, 2026	29.33	29.51	29.33	29.45	29.30	-0.14%	7,081
Sep 17, 2026	29.42	29.57	29.42	29.49	29.34	0.75%	5,922
Sep 16, 2026	29.50	29.50	29.16	29.27	29.12	-1.98%	9,763
Sep 15, 2026	29.39	29.98	29.39	29.86	29.70	1.63%	6,321
Sep 14, 2026	29.67	29.67	29.37	29.38	29.23	0.89%	5,105
Sep 11, 2026	29.11	29.12	28.95	29.12	28.97	-0.92%	11,098
Sep 10, 2026	29.35	29.51	29.35	29.39	29.24	-1.11%	5,490
Sep 9, 2026	29.89	29.89	29.68	29.72	29.56	0.47%	3,400
Sep 8, 2026	29.48	29.72	29.47	29.58	29.43	1.16%	10,976
Sep 4, 2026	29.35	29.35	29.24	29.24	29.09	-1.22%	2,234
Sep 3, 2026	29.67	29.67	29.60	29.60	29.45	-0.60%	1,204
Sep 2, 2026	29.96	29.96	29.70	29.78	29.62	-1.03%	6,007
Sep 1, 2026	29.84	30.09	29.82	30.09	29.93	2.24%	37,917
Aug 31, 2026	29.60	29.72	29.41	29.43	29.28	0.74%	2,360