Global X Equal Weight Canadian Oil & Gas Index ETF (NRGY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1738622400 | 19.35 | -0.11 | -0.57 | 19.2 | 19.35 | 18.87 | 1900 |
| 1738363200 | 19.46 | -0.49 | -2.46 | 19.7 | 19.7 | 19.46 | 6400 |
| 1738276800 | 19.95 | 0.12 | 0.61 | 19.98 | 20.04 | 19.81 | 4900 |
| 1738190400 | 19.83 | 0.18 | 0.92 | 19.66 | 19.85 | 19.65 | 4000 |
| 1738104000 | 19.65 | -0.15 | -0.76 | 19.7 | 19.7 | 19.55 | 1576 |
| 1738017600 | 19.8 | -0.28 | -1.39 | 19.99 | 19.99 | 19.72 | 1601 |
| 1737758400 | 20.08 | -0.09 | -0.45 | 20.01 | 20.14 | 20.01 | 600 |
| 1737672000 | 20.17 | -0.06 | -0.30 | 20.37 | 20.37 | 20.17 | 1300 |
| 1737585600 | 20.23 | -0.01 | -0.05 | 20.21 | 20.28 | 20.2 | 1700 |
| 1737499200 | 20.24 | -0.13 | -0.64 | 20.19 | 20.29 | 20.04 | 7300 |
| 1737412800 | 20.37 | 0.28 | 1.39 | 20.19 | 20.37 | 20.19 | 4575 |
| 1737153600 | 20.09 | 0.3 | 1.52 | 19.84 | 20.09 | 19.84 | 801 |
| 1737067200 | 19.79 | -0.28 | -1.40 | 19.85 | 19.85 | 19.74 | 1700 |
| 1736980800 | 20.07 | 0.05 | 0.25 | 20.18 | 20.18 | 20.07 | 1000 |
| 1736894400 | 20.02 | 0.02 | 0.10 | 19.95 | 20.02 | 19.87 | 3200 |
| 1736808000 | 20 | -0.35 | -1.72 | 20.46 | 20.51 | 19.99 | 3202 |
| 1736548800 | 20.35 | 0.06 | 0.30 | 20.5 | 20.5 | 20.34 | 535 |
| 1736462400 | 20.29 | 0.01 | 0.05 | 20.29 | 20.31 | 20.29 | 500 |
| 1736376000 | 20.28 | 0.14 | 0.70 | 20.1 | 20.28 | 20.1 | 2629 |
| 1736289600 | 20.14 | 0.21 | 1.05 | 20.18 | 20.18 | 20.08 | 3205 |
| 1736203200 | 19.93 | 0.06 | 0.30 | 20.14 | 20.15 | 19.93 | 4208 |
| 1735944000 | 19.87 | 0.06 | 0.30 | 19.8 | 19.92 | 19.8 | 2300 |
| 1735857600 | 19.81 | 0.3 | 1.54 | 19.83 | 19.83 | 19.7 | 300 |
| 1735684800 | 19.51 | 0.12 | 0.62 | 19.44 | 19.51 | 19.42 | 700 |
| 1735598400 | 19.39 | 0.17 | 0.88 | 19.27 | 19.45 | 19.25 | 5600 |
| 1735339200 | 19.22 | 0.03 | 0.16 | 19.24 | 19.31 | 19.19 | 1000 |
| 1735069200 | 19.19 | 0.09 | 0.47 | 19.08 | 19.19 | 19.08 | 1600 |
| 1734993600 | 19.1 | 0.3 | 1.60 | 18.72 | 19.1 | 18.72 | 200 |
| 1734734400 | 18.8 | 0.02 | 0.11 | 18.8 | 18.8 | 18.8 | 1600 |
| 1734648000 | 18.78 | -0.05 | -0.27 | 18.84 | 18.84 | 18.73 | 1241 |
| 1734561600 | 18.83 | -0.33 | -1.72 | 19.11 | 19.11 | 18.81 | 1515 |
| 1734475200 | 19.16 | -0.14 | -0.73 | 19.04 | 19.18 | 19.04 | 2180 |
| 1734388800 | 19.3 | -0.24 | -1.23 | 19.47 | 19.47 | 19.26 | 1021 |
| 1734129600 | 19.54 | -0.06 | -0.31 | 19.48 | 19.54 | 19.41 | 1700 |
| 1734043200 | 19.6 | -0.26 | -1.31 | 19.85 | 19.88 | 19.6 | 1200 |
| 1733956800 | 19.86 | 0.21 | 1.07 | 19.66 | 19.86 | 19.66 | 5700 |
| 1733870400 | 19.65 | -0.05 | -0.25 | 19.77 | 19.79 | 19.65 | 1300 |
| 1733784000 | 19.7 | -0.06 | -0.30 | 19.87 | 19.88 | 19.7 | 1504 |
| 1733524800 | 19.76 | -0.37 | -1.84 | 19.84 | 19.84 | 19.71 | 6124 |
| 1733438400 | 20.13 | 0.14 | 0.70 | 20.16 | 20.16 | 20.13 | 100 |
| 1733352000 | 19.99 | -0.29 | -1.43 | 20.03 | 20.03 | 19.87 | 4400 |
| 1733265600 | 20.28 | 0.09 | 0.45 | 20.25 | 20.3 | 20.25 | 800 |
| 1733179200 | 20.19 | -0.18 | -0.88 | 20.1 | 20.19 | 20.07 | 950 |
| 1732920000 | 20.37 | 0 | 0.00 | 20.35 | 20.39 | 20.32 | 15400 |
| 1732833600 | 20.37 | 0.12 | 0.59 | 20.36 | 20.37 | 20.34 | 11800 |
| 1732747200 | 20.25 | -0.03 | -0.15 | 20.33 | 20.33 | 20.22 | 8300 |
| 1732660800 | 20.28 | -0.43 | -2.08 | 20.37 | 20.47 | 20.16 | 22000 |
| 1732574400 | 20.71 | -0.3 | -1.43 | 21 | 21.01 | 20.62 | 20123 |
| 1732315200 | 21.01 | -0.03 | -0.14 | 21.01 | 21.1 | 20.99 | 6700 |
| 1732228800 | 21.04 | 0.45 | 2.19 | 20.71 | 21.04 | 20.71 | 13005 |
| 1732142400 | 20.59 | 0.2 | 0.98 | 20.49 | 20.59 | 20.47 | 10501 |
| 1732056000 | 20.39 | -0.05 | -0.24 | 20.31 | 20.39 | 20.31 | 3500 |
| 1731969600 | 20.44 | 0.18 | 0.89 | 20.44 | 20.47 | 20.44 | 1300 |
| 1731710400 | 20.26 | -0.15 | -0.73 | 20.42 | 20.44 | 20.23 | 6200 |
| 1731624000 | 20.41 | 0.33 | 1.64 | 20.22 | 20.41 | 20.16 | 12000 |
| 1731537600 | 20.08 | 0.14 | 0.70 | 20.06 | 20.09 | 19.76 | 21500 |
| 1731451200 | 19.94 | -0.21 | -1.04 | 20.07 | 20.23 | 19.82 | 2501700 |
| 1731364800 | 20.15 | 0.13 | 0.65 | 20.01 | 20.19 | 20.01 | 2488100 |
| 1731105600 | 20.02 | -0.21 | -1.04 | 20.12 | 20.12 | 19.9 | 2482700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
