Skip to main content
Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
22.11
-0.05 (-0.23%)
At close: Dec 5, 2025

TSX:NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2822.2822.1122.1122.11-0.23%2,707
Dec 4, 202522.1522.2522.1522.1622.160.41%2,600
Dec 3, 202521.9622.1421.9622.0722.071.24%4,863
Dec 2, 202521.8621.8621.7721.8021.80-1.31%2,158
Dec 1, 202522.1422.2422.0822.0922.090.32%4,373
Nov 28, 202521.8422.0721.8422.0222.020.55%2,515
Nov 27, 202521.8621.9121.8621.9021.820.37%19,406
Nov 26, 202521.8421.8721.8121.8221.74-0.09%4,277
Nov 25, 202521.8221.9021.5821.8421.76-0.55%13,513
Nov 24, 202521.8821.9621.8821.9621.880.32%2,670
Nov 21, 202521.8221.9221.8021.8921.81-0.68%6,977
Nov 20, 202522.3822.4222.0422.0421.96-0.32%13,228
Nov 19, 202521.9522.1121.8522.1122.03-0.09%7,001
Nov 18, 202521.8222.1421.8222.1322.051.28%2,831
Nov 17, 202521.8921.9621.8321.8521.77-0.05%5,706
Nov 14, 202521.3921.8621.3921.8621.782.25%9,704
Nov 13, 202521.6721.6721.3821.3821.30-0.93%4,406
Nov 12, 202521.4321.6121.3321.5821.500.49%3,301
Nov 11, 202521.2821.5121.2821.4821.400.99%23,002
Nov 10, 202520.9521.2720.9521.2721.191.50%7,502
Nov 7, 202520.8620.9520.8020.9520.880.22%4,802
Nov 6, 202520.8920.9520.8620.9120.830.31%2,200
Nov 5, 202520.8620.9420.8420.8420.771.46%2,726
Nov 4, 202520.4820.5520.4820.5420.47-1.34%1,034
Nov 3, 202520.7620.8420.7620.8220.750.05%7,100
Oct 31, 202520.8720.9220.6920.8120.74-0.19%9,250
Oct 30, 202520.8720.9820.8320.8520.70-0.10%10,050
Oct 29, 202520.8720.9820.8620.8720.720.14%7,631
Oct 28, 202520.8920.9320.8220.8420.69-0.71%10,209
Oct 27, 202520.9621.0020.9620.9920.840.41%1,648
Oct 24, 202520.9720.9820.8820.9120.75-0.69%12,601
Oct 23, 202521.0721.1721.0421.0520.901.86%12,260
Oct 22, 202520.7320.7320.6220.6720.510.46%7,173
Oct 21, 202520.5720.6120.5420.5720.42-0.53%3,111
Oct 20, 202520.7620.7620.6820.6820.530.29%3,211
Oct 17, 202520.6420.6820.5920.6220.47-0.34%3,800
Oct 16, 202520.9920.9920.6920.6920.54-1.48%1,424
Oct 15, 202521.2521.2520.9921.0020.85-0.52%2,024
Oct 14, 202521.1021.2021.0021.1120.96-0.14%3,666
Oct 10, 202521.5021.5021.1421.1420.99-2.17%3,820
Oct 9, 202521.7421.7621.6021.6121.45-0.28%2,051
Oct 8, 202521.7321.7321.6721.6721.510.18%1,104
Oct 7, 202521.6221.6321.5921.6321.47-0.60%3,302
Oct 6, 202521.7821.7821.7621.7621.601.16%650
Oct 3, 202521.5121.5121.5121.5121.350.66%28,536
Oct 2, 202521.3721.3721.3721.3721.21-0.14%300
Oct 1, 202521.3921.4421.3621.4021.24-0.23%2,350
Sep 30, 202521.4521.4521.3221.4521.29-0.60%1,550
Sep 29, 202521.7021.7021.5621.5821.42-1.15%1,616
Sep 26, 202522.0422.0421.8321.8321.60-0.09%34,600
Sep 25, 202521.8521.8521.8521.8521.620.14%200
Sep 24, 202521.7221.9221.7221.8221.590.97%1,601
Sep 23, 202521.4321.7021.4321.6121.380.93%9,400
Sep 22, 202521.1121.4221.0721.4121.181.13%5,330
Sep 19, 202521.6021.6021.1721.1720.94-1.17%935
Sep 18, 202521.4121.4221.4121.4221.19-3,125
Sep 17, 202521.3921.4221.3921.4221.19-0.05%5,650
Sep 16, 202521.1121.4421.1121.4321.201.56%12,638
Sep 15, 202521.1021.1021.1021.1020.870.33%625
Sep 12, 202521.0921.0921.0221.0320.810.38%1,100
Sep 10, 202520.8220.9820.8220.9520.730.34%5,330
Sep 9, 202520.8720.8820.8720.8820.661.21%4,725
Sep 4, 202520.6320.6320.6320.6320.41-0.24%800
Sep 3, 202520.7120.7520.6620.6820.46-0.53%2,905
Sep 2, 202520.7620.8320.7620.7920.570.19%800
Aug 29, 202520.7920.8120.7520.7520.530.05%2,745
Aug 28, 202520.7220.7420.7220.7420.450.78%3,000
Aug 26, 202520.5820.5820.5820.5820.29-0.63%1,000
Aug 25, 202520.7220.7220.7120.7120.421.67%600
Aug 20, 202520.1320.3720.1320.3720.081.49%550
Aug 18, 202520.0720.0720.0720.0719.78-0.40%524
Aug 15, 202520.1520.1520.1520.1519.860.70%300
Aug 14, 202520.0120.0120.0120.0119.73-0.40%800
Aug 13, 202520.0920.0920.0920.0919.800.55%302
Aug 12, 202519.9019.9819.9019.9819.700.30%600
Aug 11, 202519.9619.9619.8419.9219.64-0.35%611
Aug 8, 202520.0320.1019.9719.9919.710.10%8,061
Aug 7, 202519.9719.9919.9719.9719.69-0.03%2,200
Aug 6, 202520.1520.1519.9519.9819.69-0.42%4,424
Aug 5, 202520.1720.1719.9120.0619.770.65%4,559
Aug 1, 202519.8519.9619.8519.9319.65-1.04%13,365
Jul 31, 202520.1020.2220.0720.1419.85-0.54%5,243
Jul 30, 202520.2820.2820.2520.2519.89-0.34%304
Jul 29, 202520.2720.3220.2720.3219.960.94%1,000
Jul 28, 202520.0220.1320.0220.1319.771.21%1,203
Jul 25, 202519.9619.9619.8919.8919.54-0.30%2,200
Jul 24, 202519.8819.9819.7819.9519.590.25%5,656
Jul 23, 202519.7919.9319.7919.9019.550.81%2,400
Jul 22, 202519.6819.8319.6819.7419.39-1,300
Jul 21, 202519.9419.9419.7319.7419.39-0.70%3,400
Jul 18, 202519.9019.9019.8819.8819.530.05%400
Jul 17, 202519.8419.9219.8419.8719.520.35%900
Jul 16, 202519.7919.9119.7919.8019.45-0.80%1,680
Jul 15, 202519.9819.9819.9619.9619.60-0.45%1,400
Jul 14, 202519.9520.0519.9520.0519.690.80%1,039
Jul 11, 202519.9119.9119.8919.8919.540.66%400
Jul 10, 202519.6419.7619.6419.7619.41-0.10%500
Jul 9, 202519.8019.8119.7819.7819.43-0.55%600
Jul 8, 202519.6619.9019.6619.8919.541.69%4,318
Jul 7, 202519.6519.6719.5619.5619.21-0.81%1,703