Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
17.73
-0.02 (-0.11%)
Apr 2, 2025, 11:59 AM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202517.6017.7617.6017.7617.760.06%430,928
Apr 1, 202517.6117.7617.5317.7517.750.68%1,107,802
Mar 31, 202517.2717.7117.2617.6317.631.32%1,900,200
Mar 28, 202517.5017.5617.3417.4017.40-1.02%1,646,600
Mar 27, 202517.6617.7717.5317.5817.58-0.73%910,600
Mar 26, 202517.6817.8817.6717.7117.71-0.17%1,046,000
Mar 25, 202517.7617.8717.7017.7417.610.40%702,711
Mar 24, 202517.4717.7417.4717.6717.541.49%1,704,100
Mar 21, 202517.4117.4317.2917.4117.280.06%1,529,604
Mar 20, 202517.2917.4617.1917.4017.270.64%1,478,646
Mar 19, 202517.0417.3517.0417.2917.161.65%3,014,125
Mar 18, 202517.0417.0516.8817.0116.880.35%1,233,100
Mar 17, 202516.7717.0216.7716.9516.821.44%1,916,200
Mar 14, 202516.4616.7116.3916.7116.581.95%1,430,400
Mar 13, 202516.5216.6116.2716.3916.27-0.73%1,808,609
Mar 12, 202516.3716.6016.2716.5116.391.60%2,029,900
Mar 11, 202516.1516.2916.0916.2516.130.81%972,748
Mar 10, 202516.1116.2315.9816.1216.00-0.19%2,424,629
Mar 7, 202515.9716.2915.9616.1516.032.22%3,895,821
Mar 6, 202515.6115.8715.4915.8015.680.64%3,721,900
Mar 5, 202515.6815.7615.4515.7015.58-0.76%3,858,227
Mar 4, 202515.7616.0015.4215.8215.70-1.12%3,400,500
Mar 3, 202516.8116.9315.8516.0015.88-4.99%6,181,400
Feb 28, 202516.7116.8516.5016.8416.710.24%2,368,602
Feb 27, 202516.8917.0316.8016.8016.670.06%1,135,400
Feb 26, 202516.8516.8916.7016.7916.66-0.53%1,375,100
Feb 25, 202517.1217.1616.7216.8816.75-1.63%3,485,529
Feb 24, 202517.3317.3817.1517.1617.03-0.87%1,164,205
Feb 21, 202517.6017.6217.2717.3117.18-2.04%2,137,700
Feb 20, 202517.5617.7217.4717.6717.540.28%2,030,013
Feb 19, 202517.5317.6717.5217.6217.490.80%596,100
Feb 18, 202517.3417.5917.2717.4817.351.04%2,747,508
Feb 14, 202517.5017.5717.2517.3017.17-1.03%1,593,400
Feb 13, 202517.3917.5717.3617.4817.350.34%386,000
Feb 12, 202517.6817.8117.3617.4217.29-2.24%2,044,425
Feb 11, 202517.6517.9017.6017.8217.691.37%2,070,539
Feb 10, 202517.3717.6117.3717.5817.452.15%2,295,938
Feb 7, 202517.2117.3717.1117.2117.080.41%1,588,031
Feb 6, 202517.4217.5117.0017.1417.01-1.21%2,237,331
Feb 5, 202517.2517.3917.1117.3517.210.46%1,556,600
Feb 4, 202517.0117.4116.9117.2717.141.05%1,372,944
Feb 3, 202516.5117.2916.5117.0916.96-0.41%2,571,200
Jan 31, 202517.6117.6117.1617.1617.03-2.39%2,979,100
Jan 30, 202517.5517.6517.3717.5817.450.51%3,138,100
Jan 29, 202517.2017.4917.1917.4917.361.22%1,536,600
Jan 28, 202517.4517.5117.1717.2817.15-0.97%2,190,700
Jan 27, 202517.4917.6117.2417.4517.32-1.13%1,257,600
Jan 24, 202517.7917.8217.6117.6517.52-1.12%1,212,728
Jan 23, 202517.9018.1117.7417.8517.72-0.11%1,454,705
Jan 22, 202517.9218.1117.8417.8717.74-0.22%1,097,700