TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.30	28.51	28.30	28.37	28.37	0.67%	5,574
Sep 29, 2026	28.17	28.33	28.17	28.18	28.18	-1.11%	5,910
Sep 28, 2026	28.79	28.79	28.57	28.57	28.50	0.74%	3,100
Sep 25, 2026	28.65	28.65	28.35	28.36	28.29	-1.80%	5,353
Sep 24, 2026	29.09	29.09	28.88	28.88	28.80	0.31%	1,821
Sep 23, 2026	28.92	28.92	28.79	28.79	28.71	0.42%	14,718
Sep 22, 2026	28.58	28.99	28.58	28.67	28.59	-0.62%	4,909
Sep 21, 2026	29.28	29.28	28.85	28.85	28.77	-2.04%	13,612
Sep 18, 2026	29.33	29.51	29.33	29.45	29.37	-0.14%	7,081
Sep 17, 2026	29.42	29.57	29.42	29.49	29.41	0.75%	5,922
Sep 16, 2026	29.50	29.50	29.16	29.27	29.19	-1.98%	9,763
Sep 15, 2026	29.39	29.98	29.39	29.86	29.78	1.63%	6,321
Sep 14, 2026	29.67	29.67	29.37	29.38	29.30	0.89%	5,105
Sep 11, 2026	29.11	29.12	28.95	29.12	29.04	-0.92%	11,098
Sep 10, 2026	29.35	29.51	29.35	29.39	29.31	-1.11%	5,490
Sep 9, 2026	29.89	29.89	29.68	29.72	29.64	0.47%	3,400
Sep 8, 2026	29.48	29.72	29.47	29.58	29.50	1.16%	10,976
Sep 4, 2026	29.35	29.35	29.24	29.24	29.16	-1.22%	2,234
Sep 3, 2026	29.67	29.67	29.60	29.60	29.52	-0.60%	1,204
Sep 2, 2026	29.96	29.96	29.70	29.78	29.70	-1.03%	6,007
Sep 1, 2026	29.84	30.09	29.82	30.09	30.01	2.24%	37,917
Aug 31, 2026	29.60	29.72	29.41	29.43	29.35	0.74%	2,360
Aug 28, 2026	29.29	29.29	29.25	29.29	29.14	-0.24%	3,302
Aug 27, 2026	29.25	29.38	29.25	29.36	29.21	-0.24%	3,393
Aug 26, 2026	29.47	29.47	29.43	29.43	29.28	1.45%	4,337
Aug 25, 2026	29.42	29.42	29.01	29.01	28.86	-2.32%	3,257
Aug 24, 2026	29.56	29.70	29.42	29.70	29.55	-0.07%	3,238
Aug 21, 2026	29.66	29.72	29.65	29.72	29.57	-0.27%	5,731
Aug 20, 2026	29.81	30.04	29.80	29.80	29.65	1.12%	1,196
Aug 19, 2026	29.76	29.92	29.47	29.47	29.32	-0.42%	1,675
Aug 18, 2026	29.68	29.68	29.60	29.60	29.44	0.83%	8,864
Aug 17, 2026	29.20	29.35	29.15	29.35	29.20	0.76%	2,817
Aug 14, 2026	29.20	29.21	29.13	29.13	28.98	0.55%	376
Aug 13, 2026	28.71	28.97	28.70	28.97	28.82	0.38%	6,652
Aug 12, 2026	28.66	28.88	28.66	28.86	28.71	0.24%	3,464
Aug 11, 2026	28.62	28.81	28.62	28.79	28.64	0.86%	3,158
Aug 10, 2026	28.25	28.62	28.25	28.55	28.40	1.98%	14,491
Aug 7, 2026	27.92	28.05	27.92	27.99	27.85	-1.06%	389
Aug 6, 2026	28.27	28.29	28.17	28.29	28.14	0.89%	2,159
Aug 5, 2026	28.46	28.46	28.04	28.04	27.89	-2.84%	2,468
Aug 4, 2026	28.85	28.91	28.59	28.86	28.71	-2.20%	12,181
Jul 31, 2026	29.56	29.56	29.48	29.51	29.36	-0.19%	1,726
Jul 30, 2026	29.43	29.64	29.26	29.64	29.41	0.71%	666
Jul 29, 2026	29.48	29.53	29.43	29.43	29.20	1.66%	775
Jul 28, 2026	29.17	29.32	28.77	28.95	28.73	-0.62%	5,433
Jul 27, 2026	29.37	29.48	29.13	29.13	28.91	-2.77%	6,782
Jul 24, 2026	30.02	30.02	29.83	29.96	29.73	-0.33%	3,857
Jul 23, 2026	30.00	30.15	29.98	30.06	29.83	1.25%	3,496
Jul 22, 2026	29.55	29.71	29.51	29.69	29.46	1.82%	7,980
Jul 21, 2026	29.12	29.16	29.12	29.16	28.94	0.45%	2,418