Skip to main content
Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada flag Canada · Delayed Price · Currency is CAD
27.33
+0.49 (1.83%)
Apr 28, 2026, 3:59 PM EST

TSX:NRGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1827.4327.1827.3327.331.83%6,302
Apr 27, 202626.6526.9326.6526.8426.842.64%9,715
Apr 24, 202626.2026.2025.9926.1526.15-0.61%3,302
Apr 23, 202626.0426.3226.0426.3126.311.58%3,671
Apr 22, 202625.9025.9125.7525.9025.900.70%4,406
Apr 21, 202625.5325.7225.5325.7225.720.98%5,610
Apr 20, 202625.6125.6525.4725.4725.470.16%13,368
Apr 17, 202625.5225.5224.8925.4325.43-2.75%23,092
Apr 16, 202626.0626.3226.0626.1526.150.42%2,113
Apr 15, 202626.1926.2726.0226.0426.04-0.61%3,474
Apr 14, 202626.5026.5026.2026.2026.20-2.24%23,280
Apr 13, 202627.2627.2626.7826.8026.80-0.26%8,847
Apr 10, 202626.6626.9526.6626.8726.870.52%14,208
Apr 9, 202627.4127.4126.6226.7326.73-1.00%12,919
Apr 8, 202626.4227.0026.2527.0027.00-2.91%7,592
Apr 7, 202627.8827.9827.7427.8127.811.02%5,017
Apr 6, 202627.5227.6427.4227.5327.530.18%3,575
Apr 2, 202627.6827.6827.2127.4827.482.00%18,341
Apr 1, 202627.5527.5726.7826.9426.94-3.20%35,806
Mar 31, 202628.1428.3227.4227.8327.83-1.14%23,592
Mar 30, 202628.4528.6128.0828.1528.08-0.07%17,908
Mar 27, 202627.8228.2227.8228.1728.101.66%5,034
Mar 26, 202627.9127.9727.7127.7127.64-4,124
Mar 25, 202627.4027.7327.3527.7127.640.65%10,509
Mar 24, 202627.3327.8727.3327.5327.461.18%6,373
Mar 23, 202626.8827.3426.8127.2127.14-0.48%22,327
Mar 20, 202627.3827.5927.2327.3427.27-0.15%26,954
Mar 19, 202626.9027.6126.9027.3827.312.16%31,229
Mar 18, 202626.7326.8226.6326.8026.730.34%10,123
Mar 17, 202626.7526.9326.6126.7126.640.41%40,224
Mar 16, 202626.3326.6526.3326.6026.530.64%20,904
Mar 13, 202626.2526.5426.2526.4326.360.49%6,011
Mar 12, 202626.1626.4726.1626.3026.231.27%15,352
Mar 11, 202625.5926.0225.5925.9725.901.80%4,067
Mar 10, 202625.4925.6525.3425.5125.44-0.39%10,815
Mar 9, 202625.7526.0025.5325.6125.540.27%44,070
Mar 6, 202625.8926.0025.5225.5425.47-0.08%14,066
Mar 5, 202625.6625.7125.5325.5625.49-0.08%9,852
Mar 4, 202625.2925.5825.2025.5825.510.59%37,933
Mar 3, 202625.7025.8025.3425.4325.36-0.51%25,896
Mar 2, 202625.8826.0025.4425.5625.491.63%14,853
Feb 27, 202625.0025.1924.9925.1525.080.68%27,012
Feb 26, 202624.7325.0924.7324.9824.840.24%3,699
Feb 25, 202625.0325.0324.6724.9224.78-0.60%16,519
Feb 24, 202625.1125.1124.9425.0724.93-0.16%12,173
Feb 23, 202625.0025.2225.0025.1124.970.36%8,831
Feb 20, 202625.0025.0924.9125.0224.88-0.71%5,245
Feb 19, 202624.9325.2324.9325.2025.061.90%3,025
Feb 18, 202624.6324.7824.6024.7324.591.48%1,751
Feb 17, 202624.2124.3724.1024.3724.23-1.30%6,208
Feb 13, 202624.3424.6924.3424.6924.552.24%4,434
Feb 12, 202624.3924.3924.0424.1524.02-0.54%8,024
Feb 11, 202623.8424.2923.8424.2824.152.58%1,619
Feb 10, 202623.5023.7023.5023.6723.540.13%1,049
Feb 9, 202623.5223.6423.5223.6423.510.21%1,046
Feb 6, 202623.2623.5923.2323.5923.460.81%4,695
Feb 5, 202623.3823.5123.3123.4023.27-0.81%13,261
Feb 4, 202623.2023.5923.2023.5923.462.08%8,480
Feb 3, 202622.8723.1122.8723.1122.981.54%2,041
Feb 2, 202622.5222.7922.5222.7622.63-0.91%10,266
Jan 30, 202623.0723.0722.5922.9722.84-1.12%17,282
Jan 29, 202623.2823.4223.1123.2323.030.96%14,108
Jan 28, 202622.8723.0122.8223.0122.810.88%7,171
Jan 27, 202622.6922.8422.6422.8122.611.15%11,130
Jan 26, 202622.4322.5522.4322.5522.350.53%4,288
Jan 23, 202622.5322.5322.4322.4322.241.08%10,482
Jan 22, 202622.1422.2022.1422.1922.00-0.22%1,668
Jan 21, 202622.2622.2622.2222.2422.052.21%5,234
Jan 20, 202621.9021.9221.7621.7621.57-0.73%1,792
Jan 19, 202621.9721.9721.9221.9221.73-0.23%1,025
Jan 16, 202621.9722.0021.9521.9721.781.01%1,786
Jan 15, 202621.6921.7721.6221.7521.56-0.05%6,423
Jan 14, 202621.6021.9621.6021.7621.571.35%17,330
Jan 13, 202621.1721.5321.1721.4721.282.00%6,713
Jan 12, 202621.0021.0620.9621.0520.870.77%6,671
Jan 9, 202620.7720.9120.7720.8920.710.92%2,676
Jan 8, 202620.5120.7020.4120.7020.521.17%4,811
Jan 7, 202620.7120.7120.3720.4620.28-1.54%10,128
Jan 6, 202621.1921.1920.7620.7820.60-1.80%7,434
Jan 5, 202621.5121.5120.5821.1620.98-2.44%35,652
Jan 2, 202621.3621.7321.3621.6921.501.40%3,449
Dec 31, 202521.4221.4221.3021.3921.20-0.74%3,500
Dec 30, 202521.4621.5521.4621.5521.290.98%805
Dec 29, 202521.2321.4021.2321.3421.080.52%7,471
Dec 24, 202521.2321.2621.2321.2320.97-0.14%2,513
Dec 23, 202521.0921.2621.0921.2621.001.02%3,604
Dec 22, 202521.0121.0620.9921.0520.790.84%2,478
Dec 19, 202521.0021.0020.8720.8720.610.58%3,500
Dec 18, 202520.8520.8520.7520.7520.50-1.38%631
Dec 17, 202520.9421.0420.9321.0420.781.01%1,701
Dec 16, 202521.1421.1420.8320.8320.57-3.34%15,880
Dec 15, 202521.7321.7321.4021.5521.29-0.60%13,632
Dec 12, 202521.6421.7421.6021.6821.410.18%2,402
Dec 11, 202521.5021.6421.5021.6421.37-0.18%2,635
Dec 10, 202521.6821.6821.6821.6821.41-127
Dec 9, 202521.9721.9721.6821.6821.41-1.19%3,039
Dec 8, 202522.0022.0521.8821.9421.67-0.77%5,216
Dec 5, 202522.2822.2822.1122.1121.84-0.23%2,707
Dec 4, 202522.1522.2522.1522.1621.890.41%2,600
Dec 3, 202521.9622.1421.9622.0721.801.24%4,863