TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.06	28.06	27.81	27.81	27.81	-0.82%	2,753
Jul 9, 2026	28.14	28.14	28.04	28.04	28.04	-1.20%	316
Jul 8, 2026	28.12	28.39	27.88	28.38	28.38	2.20%	7,056
Jul 7, 2026	27.04	27.77	27.04	27.77	27.77	3.16%	4,121
Jul 6, 2026	27.18	27.18	26.92	26.92	26.92	-0.81%	3,854
Jul 3, 2026	26.96	27.15	26.96	27.14	27.14	1.31%	8,896
Jul 2, 2026	26.79	26.88	26.68	26.79	26.79	-0.67%	3,128
Jun 30, 2026	27.28	27.28	26.97	26.97	26.97	-0.86%	4,572
Jun 29, 2026	27.51	27.51	27.25	27.28	27.21	-	4,403
Jun 26, 2026	27.28	27.28	27.28	27.28	27.21	-0.87%	104
Jun 25, 2026	27.39	27.55	27.39	27.52	27.44	0.84%	2,041
Jun 24, 2026	27.41	27.50	27.26	27.29	27.21	-2.01%	2,615
Jun 23, 2026	27.57	27.85	27.57	27.85	27.77	1.13%	1,785
Jun 22, 2026	27.45	27.63	27.45	27.54	27.46	0.25%	1,613
Jun 19, 2026	27.19	27.50	27.19	27.47	27.39	1.03%	2,135
Jun 18, 2026	26.85	27.20	26.85	27.19	27.12	-1.27%	2,861
Jun 17, 2026	27.91	27.91	27.54	27.54	27.46	-1.18%	6,051
Jun 16, 2026	28.04	28.06	27.85	27.87	27.79	-1.55%	5,821
Jun 15, 2026	27.90	28.31	27.89	28.31	28.23	-1.67%	12,391
Jun 12, 2026	28.67	28.85	28.67	28.79	28.71	-0.24%	28,557
Jun 11, 2026	29.13	29.32	28.86	28.86	28.78	-0.07%	13,851
Jun 10, 2026	28.64	28.93	28.64	28.88	28.80	2.30%	5,061
Jun 9, 2026	28.40	28.44	28.13	28.23	28.15	-2.01%	16,699
Jun 8, 2026	28.85	29.01	28.81	28.81	28.73	0.21%	10,268
Jun 5, 2026	29.06	29.06	28.75	28.75	28.67	-2.01%	2,408
Jun 4, 2026	28.91	29.40	28.77	29.34	29.26	0.76%	2,803
Jun 3, 2026	29.00	29.37	29.00	29.12	29.04	0.97%	11,998
Jun 2, 2026	28.61	28.84	28.55	28.84	28.76	2.09%	37,031
Jun 1, 2026	28.13	28.54	28.13	28.25	28.17	1.66%	23,488
May 29, 2026	27.81	27.81	27.66	27.79	27.71	-1.33%	10,403
May 28, 2026	28.63	28.63	28.24	28.24	28.09	-0.74%	6,761
May 27, 2026	28.61	28.61	28.35	28.45	28.30	-1.79%	6,498
May 26, 2026	29.24	29.24	28.94	28.97	28.81	-0.14%	5,615
May 25, 2026	29.30	29.36	28.91	29.01	28.85	-2.32%	20,000
May 22, 2026	29.56	29.76	29.56	29.70	29.54	0.30%	683
May 21, 2026	29.73	29.73	29.50	29.61	29.45	-0.07%	5,725
May 20, 2026	29.86	29.97	29.55	29.63	29.47	-1.17%	30,389
May 19, 2026	29.78	30.05	29.76	29.98	29.82	2.08%	27,025
May 15, 2026	29.15	29.37	29.15	29.37	29.21	1.87%	1,731
May 14, 2026	28.39	28.86	28.39	28.83	28.67	1.51%	10,553
May 13, 2026	28.53	28.54	28.25	28.40	28.25	-0.21%	35,587
May 12, 2026	28.23	28.48	28.23	28.46	28.31	1.79%	8,657
May 11, 2026	27.73	27.99	27.72	27.96	27.81	1.71%	12,558
May 8, 2026	27.48	27.76	27.35	27.49	27.34	0.33%	5,236
May 7, 2026	27.25	27.43	26.95	27.40	27.25	-0.76%	9,042
May 6, 2026	27.87	27.87	27.60	27.61	27.46	-2.99%	15,948
May 5, 2026	28.40	28.62	28.37	28.46	28.31	0.35%	6,162
May 4, 2026	28.13	28.41	28.00	28.36	28.21	0.82%	11,993
May 1, 2026	28.15	28.15	27.99	28.13	27.98	-0.35%	4,392
Apr 30, 2026	27.80	28.23	27.80	28.23	28.08	1.49%	5,526