TSX:XEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.72	19.91	19.61	19.87	19.87	0.97%	637,961
Nov 27, 2025	19.58	19.71	19.58	19.68	19.68	0.36%	391,526
Nov 26, 2025	19.58	19.71	19.58	19.61	19.61	0.10%	2,358,663
Nov 25, 2025	19.52	19.64	19.29	19.59	19.59	-0.51%	1,447,017
Nov 24, 2025	19.60	19.75	19.47	19.69	19.69	0.10%	1,150,673
Nov 21, 2025	19.77	19.80	19.48	19.67	19.67	-0.81%	1,785,674
Nov 20, 2025	19.99	20.28	19.81	19.83	19.83	-0.45%	3,579,231
Nov 19, 2025	19.65	19.94	19.54	19.92	19.92	0.35%	1,203,067
Nov 18, 2025	19.33	19.91	19.31	19.85	19.85	1.85%	2,145,199
Nov 17, 2025	19.60	19.73	19.47	19.49	19.49	-0.36%	6,565,052
Nov 14, 2025	19.14	19.58	19.07	19.56	19.56	2.19%	3,512,120
Nov 13, 2025	19.35	19.47	19.05	19.14	19.14	-0.83%	2,512,875
Nov 12, 2025	19.26	19.36	19.08	19.30	19.30	0.10%	2,313,138
Nov 11, 2025	19.00	19.36	19.00	19.28	19.28	1.58%	8,704,964
Nov 10, 2025	18.81	18.99	18.64	18.98	18.98	1.44%	1,652,313
Nov 7, 2025	18.63	18.71	18.43	18.71	18.71	0.48%	1,438,841
Nov 6, 2025	18.68	18.71	18.49	18.62	18.62	0.38%	929,504
Nov 5, 2025	18.30	18.68	18.18	18.55	18.55	2.09%	4,426,734
Nov 4, 2025	18.27	18.27	17.99	18.17	18.17	-1.14%	2,248,204
Nov 3, 2025	18.36	18.42	18.22	18.38	18.38	0.33%	560,912
Oct 31, 2025	18.35	18.46	18.16	18.32	18.32	0.44%	1,151,279
Oct 30, 2025	18.29	18.38	18.16	18.24	18.24	-0.33%	2,099,829
Oct 29, 2025	18.13	18.37	18.13	18.30	18.30	1.05%	3,850,520
Oct 28, 2025	18.23	18.25	18.09	18.11	18.11	-1.15%	1,765,169
Oct 27, 2025	18.30	18.37	18.24	18.32	18.32	0.49%	1,690,670
Oct 24, 2025	18.33	18.33	18.14	18.23	18.23	0.16%	2,063,269
Oct 23, 2025	18.14	18.37	18.14	18.20	18.20	2.02%	4,375,400
Oct 22, 2025	17.68	17.93	17.62	17.84	17.84	1.36%	1,050,669
Oct 21, 2025	17.71	17.74	17.47	17.60	17.60	-0.62%	825,090
Oct 20, 2025	17.59	17.80	17.59	17.71	17.71	0.57%	1,027,772
Oct 17, 2025	17.62	17.69	17.57	17.61	17.61	-0.17%	1,981,491
Oct 16, 2025	18.03	18.04	17.62	17.64	17.64	-1.89%	2,170,695
Oct 15, 2025	18.15	18.27	17.95	17.98	17.98	-0.28%	994,740
Oct 14, 2025	18.07	18.20	17.97	18.03	18.03	-0.28%	1,904,793
Oct 10, 2025	18.54	18.57	18.08	18.08	18.08	-3.21%	3,874,069
Oct 9, 2025	18.78	18.98	18.66	18.68	18.68	-0.24%	2,411,055
Oct 8, 2025	18.80	18.80	18.47	18.73	18.73	-	932,196
Oct 7, 2025	18.64	18.76	18.48	18.73	18.73	0.46%	1,427,527
Oct 6, 2025	18.50	18.69	18.42	18.64	18.64	1.30%	1,586,636
Oct 3, 2025	18.26	18.46	18.25	18.40	18.40	1.04%	1,571,532
Oct 2, 2025	18.27	18.40	18.21	18.21	18.21	-0.65%	881,182
Oct 1, 2025	18.28	18.41	18.21	18.33	18.33	-0.16%	1,023,367
Sep 30, 2025	18.45	18.51	18.23	18.36	18.36	-1.45%	3,410,443
Sep 29, 2025	18.86	18.86	18.59	18.63	18.63	-1.38%	1,512,517
Sep 26, 2025	18.90	19.12	18.85	18.89	18.89	0.21%	1,684,770
Sep 25, 2025	18.71	18.95	18.69	18.85	18.85	0.32%	1,424,603
Sep 24, 2025	18.74	18.92	18.68	18.79	18.79	0.11%	1,838,232
Sep 23, 2025	18.68	19.03	18.66	18.77	18.57	1.19%	2,142,593
Sep 22, 2025	18.26	18.66	18.17	18.55	18.35	1.26%	1,987,005
Sep 19, 2025	18.82	18.82	18.26	18.32	18.12	-1.90%	2,272,278