TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.13	28.54	28.13	28.25	28.25	1.66%	23,488
May 29, 2026	27.81	27.81	27.66	27.79	27.79	-1.33%	10,403
May 28, 2026	28.63	28.63	28.24	28.24	28.17	-0.74%	6,761
May 27, 2026	28.61	28.61	28.35	28.45	28.37	-1.79%	6,498
May 26, 2026	29.24	29.24	28.94	28.97	28.89	-0.14%	5,615
May 25, 2026	29.30	29.36	28.91	29.01	28.93	-2.32%	20,000
May 22, 2026	29.56	29.76	29.56	29.70	29.62	0.30%	683
May 21, 2026	29.73	29.73	29.50	29.61	29.53	-0.07%	5,725
May 20, 2026	29.86	29.97	29.55	29.63	29.55	-1.17%	30,389
May 19, 2026	29.78	30.05	29.76	29.98	29.90	2.08%	27,025
May 15, 2026	29.15	29.37	29.15	29.37	29.29	1.87%	1,731
May 14, 2026	28.39	28.86	28.39	28.83	28.75	1.51%	10,553
May 13, 2026	28.53	28.54	28.25	28.40	28.32	-0.21%	35,587
May 12, 2026	28.23	28.48	28.23	28.46	28.38	1.79%	8,657
May 11, 2026	27.73	27.99	27.72	27.96	27.89	1.71%	12,558
May 8, 2026	27.48	27.76	27.35	27.49	27.42	0.33%	5,236
May 7, 2026	27.25	27.43	26.95	27.40	27.33	-0.76%	9,042
May 6, 2026	27.87	27.87	27.60	27.61	27.54	-2.99%	15,948
May 5, 2026	28.40	28.62	28.37	28.46	28.38	0.35%	6,162
May 4, 2026	28.13	28.41	28.00	28.36	28.28	0.82%	11,993
May 1, 2026	28.15	28.15	27.99	28.13	28.06	-0.35%	4,392
Apr 30, 2026	27.80	28.23	27.80	28.23	28.16	1.49%	5,526
Apr 29, 2026	27.54	27.89	27.54	27.89	27.74	2.05%	544
Apr 28, 2026	27.18	27.43	27.18	27.33	27.18	1.83%	6,302
Apr 27, 2026	26.65	26.93	26.65	26.84	26.70	2.64%	9,715
Apr 24, 2026	26.20	26.20	25.99	26.15	26.01	-0.61%	3,302
Apr 23, 2026	26.04	26.32	26.04	26.31	26.17	1.58%	3,671
Apr 22, 2026	25.90	25.91	25.75	25.90	25.76	0.70%	4,406
Apr 21, 2026	25.53	25.72	25.53	25.72	25.58	0.98%	5,610
Apr 20, 2026	25.61	25.65	25.47	25.47	25.33	0.16%	13,368
Apr 17, 2026	25.52	25.52	24.89	25.43	25.29	-2.75%	23,092
Apr 16, 2026	26.06	26.32	26.06	26.15	26.01	0.42%	2,113
Apr 15, 2026	26.19	26.27	26.02	26.04	25.90	-0.61%	3,474
Apr 14, 2026	26.50	26.50	26.20	26.20	26.06	-2.24%	23,280
Apr 13, 2026	27.26	27.26	26.78	26.80	26.66	-0.26%	8,847
Apr 10, 2026	26.66	26.95	26.66	26.87	26.73	0.52%	14,208
Apr 9, 2026	27.41	27.41	26.62	26.73	26.59	-1.00%	12,919
Apr 8, 2026	26.42	27.00	26.25	27.00	26.86	-2.91%	7,592
Apr 7, 2026	27.88	27.98	27.74	27.81	27.66	1.02%	5,017
Apr 6, 2026	27.52	27.64	27.42	27.53	27.38	0.18%	3,575
Apr 2, 2026	27.68	27.68	27.21	27.48	27.33	2.00%	18,341
Apr 1, 2026	27.55	27.57	26.78	26.94	26.80	-3.20%	35,806
Mar 31, 2026	28.14	28.32	27.42	27.83	27.68	-0.88%	23,592
Mar 30, 2026	28.45	28.61	28.08	28.15	27.93	-0.07%	17,908
Mar 27, 2026	27.82	28.22	27.82	28.17	27.95	1.66%	5,034
Mar 26, 2026	27.91	27.97	27.71	27.71	27.49	-	4,124
Mar 25, 2026	27.40	27.73	27.35	27.71	27.49	0.65%	10,509
Mar 24, 2026	27.33	27.87	27.33	27.53	27.31	1.18%	6,373
Mar 23, 2026	26.88	27.34	26.81	27.21	26.99	-0.48%	22,327
Mar 20, 2026	27.38	27.59	27.23	27.34	27.12	-0.15%	26,954