iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
15.76
-0.02 (-0.13%)
Apr 25, 2025, 3:59 PM EDT
TSX:XEG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 15.64 | 15.86 | 15.63 | 15.76 | 15.76 | -0.13% | 1,367,177 |
Apr 24, 2025 | 15.75 | 15.80 | 15.66 | 15.78 | 15.78 | 1.02% | 2,637,200 |
Apr 23, 2025 | 15.89 | 15.95 | 15.51 | 15.62 | 15.62 | -0.64% | 3,659,500 |
Apr 22, 2025 | 15.59 | 15.86 | 15.59 | 15.72 | 15.72 | 2.08% | 1,975,139 |
Apr 21, 2025 | 15.41 | 15.47 | 15.26 | 15.40 | 15.40 | -0.96% | 796,600 |
Apr 17, 2025 | 15.40 | 15.70 | 15.39 | 15.55 | 15.55 | 2.17% | 1,898,000 |
Apr 16, 2025 | 14.95 | 15.37 | 14.95 | 15.22 | 15.22 | 1.94% | 2,983,300 |
Apr 15, 2025 | 14.84 | 15.11 | 14.83 | 14.93 | 14.93 | 0.34% | 1,255,900 |
Apr 14, 2025 | 15.04 | 15.11 | 14.72 | 14.88 | 14.88 | 0.68% | 1,815,700 |
Apr 11, 2025 | 14.31 | 14.90 | 14.24 | 14.78 | 14.78 | 2.85% | 2,325,238 |
Apr 10, 2025 | 15.01 | 15.01 | 14.18 | 14.37 | 14.37 | -6.57% | 6,351,067 |
Apr 9, 2025 | 13.92 | 15.56 | 13.78 | 15.38 | 15.38 | 8.46% | 7,066,100 |
Apr 8, 2025 | 15.33 | 15.33 | 14.06 | 14.18 | 14.18 | -4.70% | 5,548,804 |
Apr 7, 2025 | 14.55 | 15.35 | 14.38 | 14.88 | 14.88 | -1.98% | 5,557,429 |
Apr 4, 2025 | 16.11 | 16.11 | 14.95 | 15.18 | 15.18 | -8.66% | 11,050,400 |
Apr 3, 2025 | 17.03 | 17.17 | 16.60 | 16.62 | 16.62 | -7.05% | 7,570,100 |
Apr 2, 2025 | 17.60 | 17.88 | 17.60 | 17.88 | 17.88 | 0.73% | 1,154,100 |
Apr 1, 2025 | 17.61 | 17.76 | 17.53 | 17.75 | 17.75 | 0.68% | 1,107,802 |
Mar 31, 2025 | 17.27 | 17.71 | 17.26 | 17.63 | 17.63 | 1.32% | 1,900,200 |
Mar 28, 2025 | 17.50 | 17.56 | 17.34 | 17.40 | 17.40 | -1.02% | 1,646,600 |
Mar 27, 2025 | 17.66 | 17.77 | 17.53 | 17.58 | 17.58 | -0.73% | 910,600 |
Mar 26, 2025 | 17.68 | 17.88 | 17.67 | 17.71 | 17.71 | -0.17% | 1,046,000 |
Mar 25, 2025 | 17.76 | 17.87 | 17.70 | 17.74 | 17.61 | 0.40% | 702,711 |
Mar 24, 2025 | 17.47 | 17.74 | 17.47 | 17.67 | 17.54 | 1.49% | 1,704,100 |
Mar 21, 2025 | 17.41 | 17.43 | 17.29 | 17.41 | 17.28 | 0.06% | 1,529,604 |
Mar 20, 2025 | 17.29 | 17.46 | 17.19 | 17.40 | 17.27 | 0.64% | 1,478,646 |
Mar 19, 2025 | 17.04 | 17.35 | 17.04 | 17.29 | 17.16 | 1.65% | 3,014,125 |
Mar 18, 2025 | 17.04 | 17.05 | 16.88 | 17.01 | 16.88 | 0.35% | 1,233,100 |
Mar 17, 2025 | 16.77 | 17.02 | 16.77 | 16.95 | 16.82 | 1.44% | 1,916,200 |
Mar 14, 2025 | 16.46 | 16.71 | 16.39 | 16.71 | 16.58 | 1.95% | 1,430,400 |
Mar 13, 2025 | 16.52 | 16.61 | 16.27 | 16.39 | 16.27 | -0.73% | 1,808,609 |
Mar 12, 2025 | 16.37 | 16.60 | 16.27 | 16.51 | 16.39 | 1.60% | 2,029,900 |
Mar 11, 2025 | 16.15 | 16.29 | 16.09 | 16.25 | 16.13 | 0.81% | 972,748 |
Mar 10, 2025 | 16.11 | 16.23 | 15.98 | 16.12 | 16.00 | -0.19% | 2,424,629 |
Mar 7, 2025 | 15.97 | 16.29 | 15.96 | 16.15 | 16.03 | 2.22% | 3,895,821 |
Mar 6, 2025 | 15.61 | 15.87 | 15.49 | 15.80 | 15.68 | 0.64% | 3,721,900 |
Mar 5, 2025 | 15.68 | 15.76 | 15.45 | 15.70 | 15.58 | -0.76% | 3,858,227 |
Mar 4, 2025 | 15.76 | 16.00 | 15.42 | 15.82 | 15.70 | -1.12% | 3,400,500 |
Mar 3, 2025 | 16.81 | 16.93 | 15.85 | 16.00 | 15.88 | -4.99% | 6,181,400 |
Feb 28, 2025 | 16.71 | 16.85 | 16.50 | 16.84 | 16.71 | 0.24% | 2,368,602 |
Feb 27, 2025 | 16.89 | 17.03 | 16.80 | 16.80 | 16.67 | 0.06% | 1,135,400 |
Feb 26, 2025 | 16.85 | 16.89 | 16.70 | 16.79 | 16.66 | -0.53% | 1,375,100 |
Feb 25, 2025 | 17.12 | 17.16 | 16.72 | 16.88 | 16.75 | -1.63% | 3,485,529 |
Feb 24, 2025 | 17.33 | 17.38 | 17.15 | 17.16 | 17.03 | -0.87% | 1,164,205 |
Feb 21, 2025 | 17.60 | 17.62 | 17.27 | 17.31 | 17.18 | -2.04% | 2,137,700 |
Feb 20, 2025 | 17.56 | 17.72 | 17.47 | 17.67 | 17.54 | 0.28% | 2,030,013 |
Feb 19, 2025 | 17.53 | 17.67 | 17.52 | 17.62 | 17.49 | 0.80% | 596,100 |
Feb 18, 2025 | 17.34 | 17.59 | 17.27 | 17.48 | 17.35 | 1.04% | 2,747,508 |
Feb 14, 2025 | 17.50 | 17.57 | 17.25 | 17.30 | 17.17 | -1.03% | 1,593,400 |
Feb 13, 2025 | 17.39 | 17.57 | 17.36 | 17.48 | 17.35 | 0.34% | 386,000 |