Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
17.59
-0.30 (-1.68%)
Sep 5, 2025, 4:00 PM EDT

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.7517.7617.5117.5917.59-1.68%4,166,863
Sep 4, 202517.7817.9517.6917.8917.890.45%1,479,500
Sep 3, 202518.0018.0817.7417.8117.81-1.66%1,846,700
Sep 2, 202517.9518.1317.9518.1118.110.89%961,944
Aug 29, 202517.9618.0917.9117.9517.95-0.33%1,460,621
Aug 28, 202518.0018.0317.8218.0118.010.45%748,800
Aug 27, 202517.7017.9717.6717.9317.931.47%2,313,000
Aug 26, 202517.7217.7517.6017.6717.67-0.84%1,620,500
Aug 25, 202517.7217.8317.6817.8217.820.51%763,500
Aug 22, 202517.4417.7617.4417.7317.732.25%3,256,700
Aug 21, 202517.0617.3517.0317.3417.341.64%1,526,100
Aug 20, 202516.9517.1316.9517.0617.060.71%1,064,800
Aug 19, 202517.0217.1116.9316.9416.94-0.76%1,387,000
Aug 18, 202517.1017.1616.9817.0717.07-0.29%770,000
Aug 15, 202517.0817.1917.0617.1217.12-0.29%462,337
Aug 14, 202517.0817.1717.0117.1717.170.23%683,315
Aug 13, 202517.1717.2216.9717.1317.13-0.12%669,500
Aug 12, 202517.0717.2417.0417.1517.150.47%1,021,200
Aug 11, 202517.2217.3317.0217.0717.07-0.87%829,107
Aug 8, 202517.3017.3617.1317.2217.22-1,433,100
Aug 7, 202517.4517.4717.1517.2217.22-0.75%1,526,614
Aug 6, 202517.5317.7517.2617.3517.35-0.40%1,750,100
Aug 5, 202517.3417.4717.2317.4217.420.69%789,200
Aug 1, 202517.5017.5017.1817.3017.30-1.98%2,105,600
Jul 31, 202517.7217.8317.5817.6517.65-1.18%1,529,700
Jul 30, 202517.8517.9017.7717.8617.86-0.28%744,023
Jul 29, 202517.7617.9317.7517.9117.910.96%2,380,200
Jul 28, 202517.5317.7517.5317.7417.741.95%1,431,000
Jul 25, 202517.5317.5317.3717.4017.40-0.46%851,805
Jul 24, 202517.3217.5017.2217.4817.480.92%1,822,633
Jul 23, 202517.1417.3717.1417.3217.321.05%1,494,700
Jul 22, 202517.0017.1416.9817.1417.140.65%1,122,800
Jul 21, 202517.1717.2017.0117.0317.03-0.99%1,783,634
Jul 18, 202517.2917.3517.1117.2017.200.12%1,855,300
Jul 17, 202517.0617.2317.0617.1817.180.47%482,900
Jul 16, 202517.2517.3017.0217.1017.10-1.16%2,327,320
Jul 15, 202517.4417.4917.2617.3017.30-0.86%1,412,635
Jul 14, 202517.5517.5517.2817.4517.45-0.23%879,900
Jul 11, 202517.3117.5217.2817.4917.491.22%1,596,637
Jul 10, 202517.2917.3217.0817.2817.28-0.40%1,471,944
Jul 9, 202517.3517.4417.2717.3517.35-0.06%729,827
Jul 8, 202516.9817.4916.9817.3617.362.12%1,571,709
Jul 7, 202517.1417.1816.9017.0017.00-0.70%1,140,208
Jul 4, 202517.0617.1817.0617.1217.12-0.17%464,102
Jul 3, 202517.1717.2217.0617.1517.15-0.41%1,020,119
Jul 2, 202517.2517.3017.0317.2217.221.47%1,789,515
Jun 30, 202517.0117.0516.9616.9716.97-0.53%543,300
Jun 27, 202517.1317.2016.9517.0617.06-0.47%1,837,700
Jun 26, 202517.0717.1416.9817.1417.140.35%1,246,700
Jun 25, 202517.1617.1917.0617.0817.08-1.56%1,192,200