TSX:NSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	41.25	41.35	41.25	41.33	41.33	0.49%	911
Feb 27, 2025	41.48	41.48	41.13	41.13	41.13	-2.16%	200
Feb 26, 2025	41.81	42.04	41.81	42.04	42.04	2.16%	307
Feb 25, 2025	41.15	41.15	41.15	41.15	41.15	-	-
Feb 24, 2025	41.15	41.15	41.15	41.15	41.15	-	-
Feb 21, 2025	41.23	41.23	41.15	41.15	41.15	-2.16%	800
Feb 20, 2025	41.98	42.06	41.98	42.06	42.06	-0.52%	270
Feb 19, 2025	42.27	42.28	42.27	42.28	42.28	-0.09%	1,200
Feb 18, 2025	42.36	42.59	42.32	42.32	42.32	0.47%	481
Feb 14, 2025	42.12	42.12	42.12	42.12	42.12	-0.14%	100
Feb 13, 2025	42.18	42.18	42.18	42.18	42.18	-0.33%	-
Feb 12, 2025	42.32	42.32	42.32	42.32	42.32	-0.28%	300
Feb 11, 2025	42.44	42.44	42.44	42.44	42.44	-0.49%	100
Feb 10, 2025	42.65	42.65	42.65	42.65	42.65	0.68%	100
Feb 7, 2025	42.36	42.36	42.36	42.36	42.36	-0.91%	200
Feb 6, 2025	42.83	42.83	42.75	42.75	42.75	0.78%	202
Feb 5, 2025	42.42	42.42	42.42	42.42	42.42	-0.77%	-
Feb 4, 2025	42.52	42.75	42.52	42.75	42.75	-0.58%	313
Feb 3, 2025	43.00	43.00	43.00	43.00	43.00	-1.40%	118
Jan 31, 2025	43.73	43.73	43.52	43.61	43.61	2.01%	1,200
Jan 30, 2025	42.75	42.75	42.75	42.75	42.75	-	-
Jan 29, 2025	42.75	42.75	42.75	42.75	42.75	-	-
Jan 28, 2025	42.75	42.75	42.75	42.75	42.75	-	-
Jan 27, 2025	42.72	42.75	42.72	42.75	42.75	-2.02%	696
Jan 24, 2025	43.63	43.63	43.63	43.63	43.63	-	-
Jan 23, 2025	43.63	43.63	43.63	43.63	43.63	-	105
Jan 22, 2025	43.63	43.63	43.63	43.63	43.63	1.32%	100
Jan 21, 2025	42.80	43.06	42.80	43.06	43.06	1.46%	360
Jan 20, 2025	42.44	42.44	42.44	42.44	42.44	-0.70%	200
Jan 17, 2025	42.74	42.74	42.74	42.74	42.74	1.21%	149
Jan 16, 2025	42.04	42.23	42.04	42.23	42.23	2.62%	200
Jan 15, 2025	41.15	41.15	41.15	41.15	41.15	-	-
Jan 14, 2025	41.15	41.15	41.15	41.15	41.15	-0.19%	100
Jan 13, 2025	41.23	41.23	41.23	41.23	41.23	-0.89%	145
Jan 10, 2025	41.60	41.60	41.60	41.60	41.60	-1.05%	100
Jan 9, 2025	42.04	42.04	42.04	42.04	42.04	-	-
Jan 8, 2025	41.77	42.04	41.77	42.04	42.04	0.07%	229
Jan 7, 2025	42.10	42.10	42.01	42.01	42.01	-0.26%	200
Jan 6, 2025	42.49	42.49	42.12	42.12	42.12	0.93%	200
Jan 3, 2025	41.73	41.73	41.73	41.73	41.73	-	-
Jan 2, 2025	41.73	41.73	41.73	41.73	41.73	-	-
Dec 31, 2024	41.73	41.73	41.73	41.73	41.73	-	-
Dec 30, 2024	41.78	41.78	41.72	41.73	41.73	-1.70%	1,820
Dec 27, 2024	42.45	42.45	42.45	42.45	42.15	1.07%	100
Dec 24, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 23, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 20, 2024	42.00	42.00	42.00	42.00	41.70	-	-
Dec 19, 2024	42.00	42.00	42.00	42.00	41.70	-0.02%	150
Dec 18, 2024	42.01	42.01	42.01	42.01	41.71	-1.89%	100
Dec 17, 2024	42.82	42.82	42.82	42.82	42.52	0.16%	125
Dec 16, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Dec 13, 2024	42.75	42.75	42.75	42.75	42.45	-0.16%	100
Dec 12, 2024	42.82	42.82	42.82	42.82	42.52	-	-
Dec 11, 2024	42.82	42.82	42.82	42.82	42.52	-	-
Dec 10, 2024	42.82	42.82	42.82	42.82	42.52	-1.06%	100
Dec 9, 2024	43.28	43.28	43.28	43.28	42.98	-	-
Dec 6, 2024	43.32	43.33	43.28	43.28	42.98	0.35%	16,800
Dec 5, 2024	43.13	43.13	43.13	43.13	42.83	0.75%	100
Dec 4, 2024	42.81	42.81	42.81	42.81	42.51	-	-
Dec 3, 2024	42.81	42.81	42.81	42.81	42.51	-	-
Dec 2, 2024	42.79	42.91	42.79	42.81	42.51	-0.67%	776
Nov 29, 2024	42.97	43.11	42.97	43.10	42.80	1.06%	900
Nov 28, 2024	42.65	42.65	42.65	42.65	42.35	-	-
Nov 27, 2024	42.66	42.66	42.65	42.65	42.35	0.28%	1,700
Nov 26, 2024	42.53	42.53	42.53	42.53	42.23	-	-
Nov 25, 2024	42.53	42.53	42.53	42.53	42.23	-	-
Nov 22, 2024	42.53	42.53	42.53	42.53	42.23	1.77%	100
Nov 21, 2024	41.79	41.79	41.79	41.79	41.50	-	-
Nov 20, 2024	41.79	41.79	41.79	41.79	41.50	0.31%	100
Nov 19, 2024	41.66	41.66	41.66	41.66	41.37	-	-
Nov 18, 2024	41.66	41.66	41.66	41.66	41.37	-2.14%	100
Nov 15, 2024	42.57	42.57	42.57	42.57	42.27	-	-
Nov 14, 2024	42.57	42.57	42.57	42.57	42.27	-	-
Nov 13, 2024	42.57	42.57	42.57	42.57	42.27	-0.37%	100
Nov 12, 2024	42.73	42.73	42.73	42.73	42.43	-	-
Nov 11, 2024	42.73	42.73	42.73	42.73	42.43	-	-
Nov 8, 2024	42.73	42.73	42.73	42.73	42.43	-0.23%	100
Nov 7, 2024	42.83	42.83	42.83	42.83	42.53	-	-
Nov 6, 2024	42.83	42.83	42.83	42.83	42.53	2.37%	100
Nov 5, 2024	41.84	41.84	41.84	41.84	41.55	-	-
Nov 4, 2024	41.78	41.84	41.78	41.84	41.55	-2.22%	1,600
Nov 1, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 31, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 30, 2024	42.79	42.79	42.79	42.79	42.49	-	-
Oct 29, 2024	42.79	42.79	42.79	42.79	42.49	-	142
Oct 28, 2024	42.79	42.79	42.79	42.79	42.49	0.09%	100
Oct 25, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Oct 24, 2024	42.75	42.75	42.75	42.75	42.45	-	-
Oct 23, 2024	42.75	42.75	42.75	42.75	42.45	-1.72%	100
Oct 22, 2024	43.50	43.50	43.50	43.50	43.19	-	-
Oct 21, 2024	43.50	43.50	43.50	43.50	43.19	-	-
Oct 18, 2024	43.50	43.50	43.50	43.50	43.19	1.26%	125
Oct 17, 2024	42.96	42.96	42.96	42.96	42.66	-0.16%	477
Oct 16, 2024	43.03	43.03	43.03	43.03	42.73	-	-
Oct 15, 2024	43.03	43.03	43.03	43.03	42.73	-	-
Oct 11, 2024	43.03	43.03	43.03	43.03	42.73	1.03%	100
Oct 10, 2024	42.59	42.59	42.59	42.59	42.29	1.84%	185
Oct 9, 2024	41.82	41.82	41.82	41.82	41.53	-	-
Oct 8, 2024	41.82	41.82	41.82	41.82	41.53	-	-
Oct 7, 2024	41.88	41.88	41.82	41.82	41.53	-1.02%	200