TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	29.35	29.51	29.35	29.48	-	-0.81%	1,820
Sep 9, 2026	29.89	29.89	29.68	29.72	29.72	0.47%	3,400
Sep 8, 2026	29.48	29.72	29.47	29.58	29.58	1.16%	10,976
Sep 4, 2026	29.35	29.35	29.24	29.24	29.24	-1.22%	2,234
Sep 3, 2026	29.67	29.67	29.60	29.60	29.60	-0.60%	1,204
Sep 2, 2026	29.96	29.96	29.70	29.78	29.78	-1.03%	6,007
Sep 1, 2026	29.84	30.09	29.82	30.09	30.09	2.24%	37,917
Aug 31, 2026	29.60	29.72	29.41	29.43	29.43	0.74%	2,360
Aug 28, 2026	29.29	29.29	29.25	29.29	29.22	-0.24%	3,302
Aug 27, 2026	29.25	29.38	29.25	29.36	29.28	-0.24%	3,393
Aug 26, 2026	29.47	29.47	29.43	29.43	29.35	1.45%	4,337
Aug 25, 2026	29.42	29.42	29.01	29.01	28.94	-2.32%	3,257
Aug 24, 2026	29.56	29.70	29.42	29.70	29.62	-0.07%	3,238
Aug 21, 2026	29.66	29.72	29.65	29.72	29.64	-0.27%	5,731
Aug 20, 2026	29.81	30.04	29.80	29.80	29.72	1.12%	1,196
Aug 19, 2026	29.76	29.92	29.47	29.47	29.39	-0.42%	1,675
Aug 18, 2026	29.68	29.68	29.60	29.60	29.52	0.83%	8,864
Aug 17, 2026	29.20	29.35	29.15	29.35	29.27	0.76%	2,817
Aug 14, 2026	29.20	29.21	29.13	29.13	29.06	0.55%	376
Aug 13, 2026	28.71	28.97	28.70	28.97	28.90	0.38%	6,652
Aug 12, 2026	28.66	28.88	28.66	28.86	28.79	0.24%	3,464
Aug 11, 2026	28.62	28.81	28.62	28.79	28.72	0.86%	3,158
Aug 10, 2026	28.25	28.62	28.25	28.55	28.47	1.98%	14,491
Aug 7, 2026	27.92	28.05	27.92	27.99	27.92	-1.06%	389
Aug 6, 2026	28.27	28.29	28.17	28.29	28.22	0.89%	2,159
Aug 5, 2026	28.46	28.46	28.04	28.04	27.97	-2.84%	2,468
Aug 4, 2026	28.85	28.91	28.59	28.86	28.79	-2.20%	12,181
Jul 31, 2026	29.56	29.56	29.48	29.51	29.43	-0.19%	1,726
Jul 30, 2026	29.43	29.64	29.26	29.64	29.49	0.71%	666
Jul 29, 2026	29.48	29.53	29.43	29.43	29.28	1.66%	775
Jul 28, 2026	29.17	29.32	28.77	28.95	28.80	-0.62%	5,433
Jul 27, 2026	29.37	29.48	29.13	29.13	28.98	-2.77%	6,782
Jul 24, 2026	30.02	30.02	29.83	29.96	29.81	-0.33%	3,857
Jul 23, 2026	30.00	30.15	29.98	30.06	29.91	1.25%	3,496
Jul 22, 2026	29.55	29.71	29.51	29.69	29.54	1.82%	7,980
Jul 21, 2026	29.12	29.16	29.12	29.16	29.01	0.45%	2,418
Jul 20, 2026	28.98	29.18	28.98	29.03	28.88	0.42%	2,548
Jul 17, 2026	29.03	29.08	28.85	28.91	28.76	0.63%	3,249
Jul 16, 2026	28.75	28.75	28.73	28.73	28.58	0.84%	203
Jul 15, 2026	28.70	28.70	28.39	28.49	28.35	-0.38%	2,976
Jul 14, 2026	28.67	28.67	28.47	28.60	28.45	-0.66%	2,359
Jul 13, 2026	28.49	28.79	28.49	28.79	28.64	3.52%	3,072
Jul 10, 2026	28.06	28.06	27.81	27.81	27.67	-0.82%	2,753
Jul 9, 2026	28.14	28.14	28.04	28.04	27.90	-1.20%	316
Jul 8, 2026	28.12	28.39	27.88	28.38	28.24	2.20%	7,056
Jul 7, 2026	27.04	27.77	27.04	27.77	27.63	3.16%	4,121
Jul 6, 2026	27.18	27.18	26.92	26.92	26.78	-0.81%	3,854
Jul 3, 2026	26.96	27.15	26.96	27.14	27.00	1.31%	8,896
Jul 2, 2026	26.79	26.88	26.68	26.79	26.65	-0.67%	3,128
Jun 30, 2026	27.28	27.28	26.97	26.97	26.83	-0.86%	4,572