BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF (NRGD.TO)
5.30
+0.03
(+0.57%)
CAD |
TSX |
Nov 03, 16:00
NRGD.TO Price : 5.30 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 41603.00 |
| Nov 02, 2026 | 5.08 | 5.29 | 5.06 | 5.27 | 30275.00 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 9312.00 |
| Oct 29, 2026 | 4.95 | 4.95 | 4.95 | 5.01 | 0.000 |
| Oct 28, 2026 | 4.94 | 4.95 | 4.94 | 4.98 | 1470.00 |
| Oct 27, 2026 | 4.89 | 5.08 | 4.89 | 5.08 | 57693.00 |
| Oct 26, 2026 | 4.96 | 4.97 | 4.82 | 4.85 | 17665.00 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.83 | 4.88 | 22368.00 |
| Oct 22, 2026 | 4.82 | 5.14 | 4.82 | 5.07 | 19390.00 |
| Oct 21, 2026 | 4.90 | 4.98 | 4.83 | 4.91 | 16628.00 |
| Oct 20, 2026 | 4.93 | 5.04 | 4.93 | 4.95 | 13724.00 |
| Oct 19, 2026 | 4.97 | 5.00 | 4.88 | 4.90 | 23500.00 |
| Oct 16, 2026 | 5.11 | 5.11 | 4.96 | 4.94 | 15532.00 |
| Oct 15, 2026 | 5.24 | 5.28 | 5.16 | 5.23 | 10792.00 |
| Oct 14, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 4770.00 |
| Oct 13, 2026 | 5.48 | 5.48 | 5.17 | 5.17 | 18049.00 |
| 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 |
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