TSXV - Delayed Quote CAD

Nexera Energy Inc. (NGY.V)

Compare
0.0200 0.0000 (0.00%)
At close: December 10 at 10:35:32 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Dec 5, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 27,700
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 4,500
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,100
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 111,000
Nov 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 29, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 192,000
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 35,000
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Oct 7, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 10,500
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 319,100
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Sep 6, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 233,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 105,000
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 135,600
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 275,000
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 27,000
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 288,000
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,000
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,700
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,600
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 72,200
Jul 10, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 761,000
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19,000
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 765,100
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 700
Jun 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,300
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,500
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 197,100
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 220,000
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 91,000
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,054,800
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,300
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,100
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,900
May 17, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 481,000
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,500
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 917,000
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,100
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,700
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,300
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,000
Apr 3, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 650,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,100
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Mar 27, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 73,500
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,100
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 73,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,214,000
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,100
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 26, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 80,000
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 101,000
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 21, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 68,000
Feb 20, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 121,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,000
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 153,000
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 332,700
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 229,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Feb 2, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 2,801,300
Feb 1, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 61,000
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 326,500
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 255,000
Jan 29, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 183,300
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 61,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 22, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 5,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,700
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,100
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 104,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,700
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 86,000
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 38,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 102,000
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 978,300

Related Tickers

PEI.V Prospera Energy Inc.
0.0300
0.00%
 
SEI.V Sintana Energy Inc.
1.2100
-1.63%
 
CNQ.TO Canadian Natural Resources Limited
44.78
+0.73%
 
DVN Devon Energy Corporation
33.88
-0.09%