Global X Equal Weight Canadian Oil & Gas Index ETF (TSX:NRGY)
Canada
· Delayed Price · Currency is CAD 20.15
+0.14 (0.70%)
Aug 15, 2025, 4:00 PM EDT
TSX:NRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | 0.70% | 300 |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | -0.40% | 800 |
| Aug 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 0.55% | 300 |
| Aug 12, 2025 | 19.90 | 19.98 | 19.90 | 19.98 | - | 0.30% | 600 |
| Aug 11, 2025 | 19.96 | 19.96 | 19.84 | 19.92 | - | -0.35% | 600 |
| Aug 8, 2025 | 20.03 | 20.10 | 19.97 | 19.99 | - | 0.10% | 8,100 |
| Aug 7, 2025 | 19.97 | 19.99 | 19.97 | 19.97 | - | -0.03% | 2,200 |
| Aug 6, 2025 | 20.15 | 20.15 | 19.95 | 19.98 | - | -0.42% | 4,400 |
| Aug 5, 2025 | 20.17 | 20.17 | 19.91 | 20.06 | - | 0.65% | 4,600 |
| Aug 1, 2025 | 19.85 | 19.96 | 19.85 | 19.93 | - | -1.04% | 13,400 |
| Jul 31, 2025 | 20.10 | 20.22 | 20.07 | 20.14 | - | -0.54% | 5,200 |
| Jul 30, 2025 | 20.28 | 20.28 | 20.25 | 20.25 | - | -0.34% | 300 |
| Jul 29, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | - | 0.94% | 1,000 |
| Jul 28, 2025 | 20.02 | 20.13 | 20.02 | 20.13 | - | 1.21% | 1,200 |
| Jul 25, 2025 | 19.96 | 19.96 | 19.89 | 19.89 | - | -0.30% | 2,200 |
| Jul 24, 2025 | 19.88 | 19.98 | 19.78 | 19.95 | - | 0.25% | 5,700 |
| Jul 23, 2025 | 19.79 | 19.93 | 19.79 | 19.90 | - | 0.81% | 2,400 |
| Jul 22, 2025 | 19.68 | 19.83 | 19.68 | 19.74 | - | - | 1,300 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.73 | 19.74 | - | -0.70% | 3,400 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | - | 0.05% | 400 |
| Jul 17, 2025 | 19.84 | 19.92 | 19.84 | 19.87 | - | 0.35% | 900 |
| Jul 16, 2025 | 19.79 | 19.91 | 19.79 | 19.80 | - | -0.80% | 1,700 |
| Jul 15, 2025 | 19.98 | 19.98 | 19.96 | 19.96 | - | -0.45% | 1,400 |
| Jul 14, 2025 | 19.95 | 20.05 | 19.95 | 20.05 | - | 0.80% | 1,000 |
| Jul 11, 2025 | 19.91 | 19.91 | 19.89 | 19.89 | - | 0.66% | 400 |
| Jul 10, 2025 | 19.64 | 19.76 | 19.64 | 19.76 | - | -0.10% | 500 |
| Jul 9, 2025 | 19.80 | 19.81 | 19.78 | 19.78 | - | -0.55% | 600 |
| Jul 8, 2025 | 19.66 | 19.90 | 19.66 | 19.89 | - | 1.69% | 4,300 |
| Jul 7, 2025 | 19.65 | 19.67 | 19.56 | 19.56 | - | -0.81% | 1,700 |
| Jul 4, 2025 | 19.75 | 19.75 | 19.72 | 19.72 | - | -0.10% | 400 |
| Jul 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | -0.50% | 100 |
| Jul 2, 2025 | 19.79 | 19.84 | 19.71 | 19.84 | - | 0.10% | 1,700 |
| Jun 30, 2025 | 19.74 | 19.82 | 19.74 | 19.82 | - | 0.25% | 500 |
| Jun 27, 2025 | 19.95 | 20.02 | 19.77 | 19.77 | - | -0.50% | 7,700 |
| Jun 26, 2025 | 19.87 | 19.88 | 19.87 | 19.87 | - | 0.30% | 700 |
| Jun 25, 2025 | 19.82 | 19.86 | 19.76 | 19.81 | - | -0.60% | 1,300 |
| Jun 24, 2025 | 20.03 | 20.03 | 19.93 | 19.93 | - | -0.65% | 4,400 |
| Jun 23, 2025 | 20.34 | 20.34 | 20.06 | 20.06 | - | -2.10% | 2,500 |
| Jun 20, 2025 | 20.48 | 20.49 | 20.46 | 20.49 | - | - | 900 |
| Jun 19, 2025 | 20.51 | 20.52 | 20.48 | 20.49 | - | 0.49% | 3,300 |
| Jun 18, 2025 | 20.57 | 20.57 | 20.36 | 20.39 | - | -0.78% | 5,100 |
| Jun 17, 2025 | 20.59 | 20.59 | 20.50 | 20.55 | - | 0.88% | 1,300 |
| Jun 16, 2025 | 20.41 | 20.48 | 20.30 | 20.37 | - | -0.44% | 1,300 |
| Jun 13, 2025 | 20.54 | 20.54 | 20.31 | 20.46 | - | 1.74% | 4,100 |
| Jun 12, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | - | 0.70% | 200 |
| Jun 11, 2025 | 19.88 | 19.97 | 19.77 | 19.97 | - | 0.76% | 1,300 |
| Jun 10, 2025 | 19.75 | 19.84 | 19.75 | 19.82 | - | 1.12% | 1,200 |
| Jun 9, 2025 | 19.68 | 19.70 | 19.60 | 19.60 | - | -0.41% | 4,500 |
| Jun 6, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | - | 0.61% | 200 |
| Jun 5, 2025 | 19.61 | 19.63 | 19.52 | 19.56 | - | 0.41% | 3,000 |