Skip to main content
logo
Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
28.46
+0.50 (1.79%)
May 12, 2026, 3:59 PM EST

TSX:NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202627.7327.9927.7227.9627.961.71%12,558
May 8, 202627.4827.7627.3527.4927.490.33%5,236
May 7, 202627.2527.4326.9527.4027.40-0.76%9,042
May 6, 202627.8727.8727.6027.6127.61-2.99%15,948
May 5, 202628.4028.6228.3728.4628.460.35%6,162
May 4, 202628.1328.4128.0028.3628.360.82%11,993
May 1, 202628.1528.1527.9928.1328.13-0.35%4,392
Apr 30, 202627.8028.2327.8028.2328.231.22%5,526
Apr 29, 202627.5427.8927.5427.8927.812.05%544
Apr 28, 202627.1827.4327.1827.3327.261.83%6,302
Apr 27, 202626.6526.9326.6526.8426.772.64%9,715
Apr 24, 202626.2026.2025.9926.1526.08-0.61%3,302
Apr 23, 202626.0426.3226.0426.3126.241.58%3,671
Apr 22, 202625.9025.9125.7525.9025.830.70%4,406
Apr 21, 202625.5325.7225.5325.7225.650.98%5,610
Apr 20, 202625.6125.6525.4725.4725.400.16%13,368
Apr 17, 202625.5225.5224.8925.4325.36-2.75%23,092
Apr 16, 202626.0626.3226.0626.1526.080.42%2,113
Apr 15, 202626.1926.2726.0226.0425.97-0.61%3,474
Apr 14, 202626.5026.5026.2026.2026.13-2.24%23,280
Apr 13, 202627.2627.2626.7826.8026.73-0.26%8,847
Apr 10, 202626.6626.9526.6626.8726.800.52%14,208
Apr 9, 202627.4127.4126.6226.7326.66-1.00%12,919
Apr 8, 202626.4227.0026.2527.0026.93-2.91%7,592
Apr 7, 202627.8827.9827.7427.8127.731.02%5,017
Apr 6, 202627.5227.6427.4227.5327.450.18%3,575
Apr 2, 202627.6827.6827.2127.4827.402.00%18,341
Apr 1, 202627.5527.5726.7826.9426.87-3.20%35,806
Mar 31, 202628.1428.3227.4227.8327.75-1.14%23,592
Mar 30, 202628.4528.6128.0828.1528.00-0.07%17,908
Mar 27, 202627.8228.2227.8228.1728.021.66%5,034
Mar 26, 202627.9127.9727.7127.7127.56-4,124
Mar 25, 202627.4027.7327.3527.7127.560.65%10,509
Mar 24, 202627.3327.8727.3327.5327.381.18%6,373
Mar 23, 202626.8827.3426.8127.2127.06-0.48%22,327
Mar 20, 202627.3827.5927.2327.3427.19-0.15%26,954
Mar 19, 202626.9027.6126.9027.3827.232.16%31,229
Mar 18, 202626.7326.8226.6326.8026.660.34%10,123
Mar 17, 202626.7526.9326.6126.7126.570.41%40,224
Mar 16, 202626.3326.6526.3326.6026.460.64%20,904
Mar 13, 202626.2526.5426.2526.4326.290.49%6,011
Mar 12, 202626.1626.4726.1626.3026.161.27%15,352
Mar 11, 202625.5926.0225.5925.9725.831.80%4,067
Mar 10, 202625.4925.6525.3425.5125.37-0.39%10,815
Mar 9, 202625.7526.0025.5325.6125.470.27%44,070
Mar 6, 202625.8926.0025.5225.5425.40-0.08%14,066
Mar 5, 202625.6625.7125.5325.5625.42-0.08%9,852
Mar 4, 202625.2925.5825.2025.5825.440.59%37,933
Mar 3, 202625.7025.8025.3425.4325.29-0.51%25,896
Mar 2, 202625.8826.0025.4425.5625.421.63%14,853