Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
18.89
+0.04 (0.21%)
Sep 26, 2025, 3:59 PM EDT

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.9019.1218.8518.8918.890.21%1,684,770
Sep 25, 202518.7118.9518.6918.8518.850.32%1,424,603
Sep 24, 202518.7418.9218.6818.7918.790.11%1,838,232
Sep 23, 202518.6819.0318.6618.7718.571.19%2,142,600
Sep 22, 202518.2618.6618.1718.5518.351.26%1,987,005
Sep 19, 202518.8218.8218.2618.3218.12-1.93%2,272,300
Sep 18, 202518.7618.7718.5418.6818.47-0.11%621,000
Sep 17, 202518.7318.8518.6618.7018.50-0.43%1,498,500
Sep 16, 202518.3218.8418.3118.7818.582.57%4,272,646
Sep 15, 202518.2218.3818.1218.3118.110.94%2,552,300
Sep 12, 202518.2318.3118.1418.1417.940.06%373,020
Sep 11, 202518.1318.2218.0818.1317.93-0.44%880,000
Sep 10, 202518.0018.2117.9318.2118.011.96%2,770,529
Sep 9, 202517.7118.0117.6717.8617.671.48%4,881,511
Sep 8, 202517.6517.7417.4817.6017.410.06%782,400
Sep 5, 202517.7517.7617.5117.5917.40-1.68%4,166,900
Sep 4, 202517.7817.9517.6917.8917.700.45%1,479,500
Sep 3, 202518.0018.0817.7417.8117.62-1.66%1,846,700
Sep 2, 202517.9518.1317.9518.1117.910.89%961,944
Aug 29, 202517.9618.0917.9117.9517.75-0.33%1,460,621
Aug 28, 202518.0018.0317.8218.0117.810.45%748,800
Aug 27, 202517.7017.9717.6717.9317.741.47%2,313,000
Aug 26, 202517.7217.7517.6017.6717.48-0.84%1,620,500
Aug 25, 202517.7217.8317.6817.8217.630.51%763,500
Aug 22, 202517.4417.7617.4417.7317.542.25%3,256,700
Aug 21, 202517.0617.3517.0317.3417.151.64%1,526,100
Aug 20, 202516.9517.1316.9517.0616.870.71%1,064,800
Aug 19, 202517.0217.1116.9316.9416.76-0.76%1,387,000
Aug 18, 202517.1017.1616.9817.0716.88-0.29%770,000
Aug 15, 202517.0817.1917.0617.1216.93-0.29%462,337
Aug 14, 202517.0817.1717.0117.1716.980.23%683,315
Aug 13, 202517.1717.2216.9717.1316.94-0.12%669,500
Aug 12, 202517.0717.2417.0417.1516.960.47%1,021,200
Aug 11, 202517.2217.3317.0217.0716.88-0.87%829,107
Aug 8, 202517.3017.3617.1317.2217.03-1,433,100
Aug 7, 202517.4517.4717.1517.2217.03-0.75%1,526,614
Aug 6, 202517.5317.7517.2617.3517.16-0.40%1,750,100
Aug 5, 202517.3417.4717.2317.4217.230.69%789,200
Aug 1, 202517.5017.5017.1817.3017.11-1.98%2,105,600
Jul 31, 202517.7217.8317.5817.6517.46-1.18%1,529,700
Jul 30, 202517.8517.9017.7717.8617.67-0.28%744,023
Jul 29, 202517.7617.9317.7517.9117.720.96%2,380,200
Jul 28, 202517.5317.7517.5317.7417.551.95%1,431,000
Jul 25, 202517.5317.5317.3717.4017.21-0.46%851,805
Jul 24, 202517.3217.5017.2217.4817.290.92%1,822,633
Jul 23, 202517.1417.3717.1417.3217.131.05%1,494,700
Jul 22, 202517.0017.1416.9817.1416.950.65%1,122,800
Jul 21, 202517.1717.2017.0117.0316.84-0.99%1,783,634
Jul 18, 202517.2917.3517.1117.2017.010.12%1,855,300
Jul 17, 202517.0617.2317.0617.1816.990.47%482,900