TSX:NRGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.66	29.72	29.65	29.72	29.72	-0.27%	5,731
Aug 20, 2026	29.81	30.04	29.80	29.80	29.80	1.12%	1,196
Aug 19, 2026	29.76	29.92	29.47	29.47	29.47	-0.42%	1,675
Aug 18, 2026	29.68	29.68	29.60	29.60	29.60	0.83%	8,864
Aug 17, 2026	29.20	29.35	29.15	29.35	29.35	0.76%	2,817
Aug 14, 2026	29.20	29.21	29.13	29.13	29.13	0.55%	376
Aug 13, 2026	28.71	28.97	28.70	28.97	28.97	0.38%	6,652
Aug 12, 2026	28.66	28.88	28.66	28.86	28.86	0.24%	3,464
Aug 11, 2026	28.62	28.81	28.62	28.79	28.79	0.86%	3,158
Aug 10, 2026	28.25	28.62	28.25	28.55	28.55	1.98%	14,491
Aug 7, 2026	27.92	28.05	27.92	27.99	27.99	-1.06%	389
Aug 6, 2026	28.27	28.29	28.17	28.29	28.29	0.89%	2,159
Aug 5, 2026	28.46	28.46	28.04	28.04	28.04	-2.84%	2,468
Aug 4, 2026	28.85	28.91	28.59	28.86	28.86	-2.20%	12,181
Jul 31, 2026	29.56	29.56	29.48	29.51	29.51	-0.19%	1,726
Jul 30, 2026	29.43	29.64	29.26	29.64	29.57	0.71%	666
Jul 29, 2026	29.48	29.53	29.43	29.43	29.36	1.66%	775
Jul 28, 2026	29.17	29.32	28.77	28.95	28.88	-0.62%	5,433
Jul 27, 2026	29.37	29.48	29.13	29.13	29.06	-2.77%	6,782
Jul 24, 2026	30.02	30.02	29.83	29.96	29.88	-0.33%	3,857
Jul 23, 2026	30.00	30.15	29.98	30.06	29.98	1.25%	3,496
Jul 22, 2026	29.55	29.71	29.51	29.69	29.61	1.82%	7,980
Jul 21, 2026	29.12	29.16	29.12	29.16	29.09	0.45%	2,418
Jul 20, 2026	28.98	29.18	28.98	29.03	28.96	0.42%	2,548
Jul 17, 2026	29.03	29.08	28.85	28.91	28.84	0.63%	3,249
Jul 16, 2026	28.75	28.75	28.73	28.73	28.66	0.84%	203
Jul 15, 2026	28.70	28.70	28.39	28.49	28.42	-0.38%	2,976
Jul 14, 2026	28.67	28.67	28.47	28.60	28.53	-0.66%	2,359
Jul 13, 2026	28.49	28.79	28.49	28.79	28.72	3.52%	3,072
Jul 10, 2026	28.06	28.06	27.81	27.81	27.74	-0.82%	2,753
Jul 9, 2026	28.14	28.14	28.04	28.04	27.97	-1.20%	316
Jul 8, 2026	28.12	28.39	27.88	28.38	28.31	2.20%	7,056
Jul 7, 2026	27.04	27.77	27.04	27.77	27.70	3.16%	4,121
Jul 6, 2026	27.18	27.18	26.92	26.92	26.85	-0.81%	3,854
Jul 3, 2026	26.96	27.15	26.96	27.14	27.07	1.31%	8,896
Jul 2, 2026	26.79	26.88	26.68	26.79	26.72	-0.67%	3,128
Jun 30, 2026	27.28	27.28	26.97	26.97	26.90	-0.86%	4,572
Jun 29, 2026	27.51	27.51	27.25	27.28	27.14	-	4,403
Jun 26, 2026	27.28	27.28	27.28	27.28	27.14	-0.87%	104
Jun 25, 2026	27.39	27.55	27.39	27.52	27.37	0.84%	2,041
Jun 24, 2026	27.41	27.50	27.26	27.29	27.15	-2.01%	2,615
Jun 23, 2026	27.57	27.85	27.57	27.85	27.70	1.13%	1,785
Jun 22, 2026	27.45	27.63	27.45	27.54	27.39	0.25%	1,613
Jun 19, 2026	27.19	27.50	27.19	27.47	27.33	1.03%	2,135
Jun 18, 2026	26.85	27.20	26.85	27.19	27.05	-1.27%	2,861
Jun 17, 2026	27.91	27.91	27.54	27.54	27.39	-1.18%	6,051
Jun 16, 2026	28.04	28.06	27.85	27.87	27.72	-1.55%	5,821
Jun 15, 2026	27.90	28.31	27.89	28.31	28.16	-1.67%	12,391
Jun 12, 2026	28.67	28.85	28.67	28.79	28.64	-0.24%	28,557
Jun 11, 2026	29.13	29.32	28.86	28.86	28.71	-0.07%	13,851