BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF (NRGD.TO)
5.63
-0.14
(-2.43%)
CAD |
TSX |
Oct 09, 16:00
NRGD.TO Price : 5.63 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 5.70 | 5.70 | 5.58 | 5.63 | 24392.00 |
| Oct 08, 2026 | 5.85 | 5.85 | 5.75 | 5.77 | 27504.00 |
| Oct 07, 2026 | 5.94 | 6.11 | 5.94 | 6.09 | 21980.00 |
| Oct 06, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 2700.00 |
| Oct 05, 2026 | 6.01 | 6.11 | 5.83 | 5.93 | 11850.00 |
| Oct 02, 2026 | 6.15 | 6.16 | 5.86 | 5.88 | 11278.00 |
| Oct 01, 2026 | 6.10 | 6.10 | 5.98 | 6.03 | 9260.00 |
| Sep 30, 2026 | 6.16 | 6.22 | 6.06 | 6.20 | 15792.00 |
| Sep 29, 2026 | 6.24 | 6.32 | 6.20 | 6.30 | 7048.00 |
| Sep 28, 2026 | 6.06 | 6.13 | 6.00 | 6.13 | 28254.00 |
| Sep 25, 2026 | 6.17 | 6.29 | 6.14 | 6.18 | 15757.00 |
| Sep 24, 2026 | 6.00 | 6.07 | 5.91 | 6.07 | 21565.00 |
| Sep 23, 2026 | 6.17 | 6.26 | 6.05 | 6.19 | 12246.00 |
| Sep 22, 2026 | 6.40 | 6.41 | 6.11 | 6.26 | 40709.00 |
| Sep 21, 2026 | 5.94 | 6.21 | 5.94 | 6.19 | 13600.00 |
| Sep 18, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 7055.00 |
| Sep 17, 2026 | 5.82 | 5.90 | 5.80 | 5.79 | 12940.00 |
| Sep 16, 2026 | 5.58 | 5.90 | 5.58 | 5.88 | 43070.00 |
| Sep 15, 2026 | 5.66 | 5.69 | 5.49 | 5.52 | 26258.00 |
| Sep 14, 2026 | 5.77 | 5.89 | 5.645 | 5.89 | 13357.00 |
| Sep 11, 2026 | 6.04 | 6.11 | 6.00 | 6.01 | 33200.00 |
| Sep 10, 2026 | 5.74 | 5.98 | 5.74 | 5.92 | 6501.00 |
| Sep 09, 2026 | 5.88 | 5.93 | 5.87 | 5.90 | 9797.00 |
| Sep 08, 2026 | 6.00 | 6.05 | 5.80 | 5.99 | 24350.00 |
| Sep 04, 2026 | 6.15 | 6.15 | 6.06 | 6.11 | 8205.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median