Skip to main content
Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
25.61
+0.07 (0.27%)
At close: Mar 9, 2026

TSX:NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7526.0025.5325.6125.610.27%44,070
Mar 6, 202625.8926.0025.5225.5425.54-0.08%14,066
Mar 5, 202625.6625.7125.5325.5625.56-0.08%9,852
Mar 4, 202625.2925.5825.2025.5825.580.59%37,933
Mar 3, 202625.7025.8025.3425.4325.43-0.51%25,896
Mar 2, 202625.8826.0025.4425.5625.561.63%14,853
Feb 27, 202625.0025.1924.9925.1525.150.68%27,012
Feb 26, 202624.7325.0924.7324.9824.910.24%3,699
Feb 25, 202625.0325.0324.6724.9224.85-0.60%16,519
Feb 24, 202625.1125.1124.9425.0725.00-0.16%12,173
Feb 23, 202625.0025.2225.0025.1125.040.36%8,831
Feb 20, 202625.0025.0924.9125.0224.95-0.71%5,245
Feb 19, 202624.9325.2324.9325.2025.131.90%3,025
Feb 18, 202624.6324.7824.6024.7324.661.48%1,751
Feb 17, 202624.2124.3724.1024.3724.30-1.30%6,208
Feb 13, 202624.3424.6924.3424.6924.622.24%4,434
Feb 12, 202624.3924.3924.0424.1524.08-0.54%8,024
Feb 11, 202623.8424.2923.8424.2824.212.58%1,619
Feb 10, 202623.5023.7023.5023.6723.600.13%1,049
Feb 9, 202623.5223.6423.5223.6423.570.21%1,046
Feb 6, 202623.2623.5923.2323.5923.520.81%4,695
Feb 5, 202623.3823.5123.3123.4023.33-0.81%13,261
Feb 4, 202623.2023.5923.2023.5923.522.08%8,480
Feb 3, 202622.8723.1122.8723.1123.041.54%2,041
Feb 2, 202622.5222.7922.5222.7622.69-0.91%10,266
Jan 30, 202623.0723.0722.5922.9722.90-1.12%17,282
Jan 29, 202623.2823.4223.1123.2323.090.96%14,108
Jan 28, 202622.8723.0122.8223.0122.870.88%7,171
Jan 27, 202622.6922.8422.6422.8122.671.15%11,130
Jan 26, 202622.4322.5522.4322.5522.410.53%4,288
Jan 23, 202622.5322.5322.4322.4322.291.08%10,482
Jan 22, 202622.1422.2022.1422.1922.05-0.22%1,668
Jan 21, 202622.2622.2622.2222.2422.102.21%5,234
Jan 20, 202621.9021.9221.7621.7621.63-0.73%1,792
Jan 19, 202621.9721.9721.9221.9221.79-0.23%1,025
Jan 16, 202621.9722.0021.9521.9721.841.01%1,786
Jan 15, 202621.6921.7721.6221.7521.62-0.05%6,423
Jan 14, 202621.6021.9621.6021.7621.631.35%17,330
Jan 13, 202621.1721.5321.1721.4721.342.00%6,713
Jan 12, 202621.0021.0620.9621.0520.920.77%6,671
Jan 9, 202620.7720.9120.7720.8920.760.92%2,676
Jan 8, 202620.5120.7020.4120.7020.571.17%4,811
Jan 7, 202620.7120.7120.3720.4620.34-1.54%10,128
Jan 6, 202621.1921.1920.7620.7820.65-1.80%7,434
Jan 5, 202621.5121.5120.5821.1621.03-2.44%35,652
Jan 2, 202621.3621.7321.3621.6921.561.40%3,449
Dec 31, 202521.4221.4221.3021.3921.26-0.74%3,500
Dec 30, 202521.4621.5521.4621.5521.340.98%805
Dec 29, 202521.2321.4021.2321.3421.130.52%7,471
Dec 24, 202521.2321.2621.2321.2321.02-0.14%2,513
Dec 23, 202521.0921.2621.0921.2621.051.02%3,604
Dec 22, 202521.0121.0620.9921.0520.840.84%2,478
Dec 19, 202521.0021.0020.8720.8720.670.58%3,500
Dec 18, 202520.8520.8520.7520.7520.55-1.38%631
Dec 17, 202520.9421.0420.9321.0420.841.01%1,701
Dec 16, 202521.1421.1420.8320.8320.63-3.34%15,880
Dec 15, 202521.7321.7321.4021.5521.34-0.60%13,632
Dec 12, 202521.6421.7421.6021.6821.470.18%2,402
Dec 11, 202521.5021.6421.5021.6421.43-0.18%2,635
Dec 10, 202521.6821.6821.6821.6821.47-127
Dec 9, 202521.9721.9721.6821.6821.47-1.19%3,039
Dec 8, 202522.0022.0521.8821.9421.73-0.77%5,216
Dec 5, 202522.2822.2822.1122.1121.90-0.23%2,707
Dec 4, 202522.1522.2522.1522.1621.950.41%2,600
Dec 3, 202521.9622.1421.9622.0721.861.24%4,863
Dec 2, 202521.8621.8621.7721.8021.59-1.31%2,158
Dec 1, 202522.1422.2422.0822.0921.880.32%4,373
Nov 28, 202521.8422.0721.8422.0221.810.55%2,515
Nov 27, 202521.8621.9121.8621.9021.610.37%19,406
Nov 26, 202521.8421.8721.8121.8221.53-0.09%4,277
Nov 25, 202521.8221.9021.5821.8421.55-0.55%13,513
Nov 24, 202521.8821.9621.8821.9621.670.32%2,670
Nov 21, 202521.8221.9221.8021.8921.60-0.68%6,977
Nov 20, 202522.3822.4222.0422.0421.75-0.32%13,228
Nov 19, 202521.9522.1121.8522.1121.82-0.09%7,001
Nov 18, 202521.8222.1421.8222.1321.841.28%2,831
Nov 17, 202521.8921.9621.8321.8521.56-0.05%5,706
Nov 14, 202521.3921.8621.3921.8621.572.25%9,704
Nov 13, 202521.6721.6721.3821.3821.10-0.93%4,406
Nov 12, 202521.4321.6121.3321.5821.290.49%3,301
Nov 11, 202521.2821.5121.2821.4821.190.99%23,002
Nov 10, 202520.9521.2720.9521.2720.981.50%7,502
Nov 7, 202520.8620.9520.8020.9520.670.22%4,802
Nov 6, 202520.8920.9520.8620.9120.630.31%2,200
Nov 5, 202520.8620.9420.8420.8420.561.46%2,726
Nov 4, 202520.4820.5520.4820.5420.27-1.34%1,034
Nov 3, 202520.7620.8420.7620.8220.540.05%7,100
Oct 31, 202520.8720.9220.6920.8120.53-0.19%9,250
Oct 30, 202520.8720.9820.8320.8520.50-0.10%10,050
Oct 29, 202520.8720.9820.8620.8720.520.14%7,631
Oct 28, 202520.8920.9320.8220.8420.49-0.71%10,209
Oct 27, 202520.9621.0020.9620.9920.640.41%1,648
Oct 24, 202520.9720.9820.8820.9120.55-0.69%12,601
Oct 23, 202521.0721.1721.0421.0520.691.86%12,260
Oct 22, 202520.7320.7320.6220.6720.320.46%7,173
Oct 21, 202520.5720.6120.5420.5720.22-0.53%3,111
Oct 20, 202520.7620.7620.6820.6820.330.29%3,211
Oct 17, 202520.6420.6820.5920.6220.27-0.34%3,800
Oct 16, 202520.9920.9920.6920.6920.34-1.48%1,424
Oct 15, 202521.2521.2520.9921.0020.64-0.52%2,024