Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX: XEG)
Canada flag Canada · Delayed Price · Currency is CAD
16.90
+0.13 (0.78%)
Dec 24, 2024, 12:59 PM EST

XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.8616.9516.6916.9016.900.78%514,269
Dec 23, 202416.3916.7916.3316.7716.772.07%3,169,600
Dec 20, 202416.3616.5716.3016.4316.430.06%1,929,700
Dec 19, 202416.6516.7216.3616.4216.42-0.79%2,909,400
Dec 18, 202416.8816.9116.4916.5516.55-1.78%917,937
Dec 17, 202416.8316.9016.6416.8516.85-0.71%2,662,124
Dec 16, 202417.1717.1916.8916.9716.97-1.79%1,757,900
Dec 13, 202417.2617.3217.1017.2817.28-0.06%914,100
Dec 12, 202417.5517.5517.2317.2917.29-1.71%1,699,200
Dec 11, 202417.4417.6017.3517.5917.591.32%1,288,600
Dec 10, 202417.5417.5617.3617.3617.36-0.74%1,009,124
Dec 9, 202417.5617.7217.4617.4917.490.46%1,419,700
Dec 6, 202417.7217.7217.3517.4117.41-1.97%3,089,500
Dec 5, 202417.6717.8717.6717.7617.760.85%1,410,900
Dec 4, 202418.0018.0517.5317.6117.61-2.17%2,671,341
Dec 3, 202417.9318.0517.8218.0018.000.73%474,516
Dec 2, 202418.0218.0817.7617.8717.87-0.67%724,208
Nov 29, 202417.9618.0817.9317.9917.990.06%734,827
Nov 28, 202417.8418.0017.8417.9817.980.62%523,300
Nov 27, 202417.8418.0517.8017.8717.870.06%1,122,816
Nov 26, 202418.2618.2817.7417.8617.86-2.24%2,314,200
Nov 25, 202418.5618.6318.1818.2718.27-1.77%1,487,131
Nov 22, 202418.5018.6418.3918.6018.600.49%1,137,800
Nov 21, 202418.3018.5618.2518.5118.511.87%1,685,403
Nov 20, 202418.0118.1918.0118.1718.171.00%822,500
Nov 19, 202417.8818.0817.8417.9917.99-0.33%436,300
Nov 18, 202417.9518.1217.9518.0518.051.01%808,800
Nov 15, 202418.0218.1617.8317.8717.87-1.11%1,041,900
Nov 14, 202417.8018.0917.8018.0718.072.26%2,116,800
Nov 13, 202417.7217.7917.3517.6717.670.86%865,400
Nov 12, 202417.7317.8717.4517.5217.52-1.13%1,499,119
Nov 11, 202417.7117.8717.5817.7217.72-0.11%441,646
Nov 8, 202417.8517.8517.5917.7417.74-1.06%765,900
Nov 7, 202417.8817.9717.6917.9317.930.56%809,200
Nov 6, 202417.4517.8517.4517.8317.831.89%1,577,331
Nov 5, 202417.5117.6117.4117.5017.50-355,800
Nov 4, 202417.4217.6117.3917.5017.501.33%632,200
Nov 1, 202417.6117.7117.2117.2717.27-0.92%983,933
Oct 31, 202417.6617.6617.2717.4317.43-1.19%2,711,321
Oct 30, 202417.6217.7217.5417.6417.640.34%760,204
Oct 29, 202417.6617.7217.4517.5817.58-0.73%845,541
Oct 28, 202417.5017.7117.4317.7117.71-1.67%1,068,801
Oct 25, 202417.8218.0517.8218.0118.011.35%911,021
Oct 24, 202417.6717.8417.5417.7717.770.51%531,600
Oct 23, 202417.8517.8517.5517.6817.68-1.06%748,200
Oct 22, 202417.8317.9317.7517.8717.870.06%728,600
Oct 21, 202417.9418.0117.8117.8617.860.39%783,700
Oct 18, 202417.7917.8317.6117.7917.79-0.45%1,473,200
Oct 17, 202417.6717.8817.6717.8717.871.13%709,035
Oct 16, 202417.7517.8517.6617.6717.67-0.39%582,300
Oct 15, 202417.9817.9817.7017.7417.74-4.83%2,382,300
Oct 11, 202418.5518.6918.5218.6418.640.22%594,100
Oct 10, 202418.2418.6518.2418.6018.602.20%1,691,300
Oct 9, 202418.0218.2217.9118.2018.200.39%530,837
Oct 8, 202418.2918.2917.9718.1318.13-2.26%2,067,800
Oct 7, 202418.3818.6518.3418.5518.551.76%1,904,100
Oct 4, 202418.1418.2317.9818.2318.231.33%1,349,400
Oct 3, 202417.5917.9917.4817.9917.992.86%1,932,300
Oct 2, 202417.8117.8117.3117.4917.490.17%1,092,800
Oct 1, 202416.7817.5116.7317.4617.463.37%2,735,614
Sep 30, 202416.7116.9916.7116.8916.890.54%1,537,416
Sep 27, 202416.5416.8216.5216.8016.802.19%1,068,131
Sep 26, 202416.6816.7016.4316.4416.44-3.07%2,967,411
Sep 25, 202417.2017.2516.8616.9616.96-1.74%934,927
Sep 24, 202417.3817.4417.2317.2617.260.12%973,400
Sep 23, 202417.1817.4317.0917.2417.100.58%1,562,100
Sep 20, 202417.2517.2516.9917.1417.00-0.75%3,883,400
Sep 19, 202417.2717.3217.1517.2717.121.77%677,700
Sep 18, 202417.0017.1316.8516.9716.83-0.47%947,100
Sep 17, 202416.8717.0516.8017.0516.911.55%880,300
Sep 16, 202416.7916.8316.5416.7916.650.90%604,044
Sep 13, 202416.7516.8416.6316.6416.500.24%2,448,200
Sep 12, 202416.5616.6716.4616.6016.460.91%923,200
Sep 11, 202416.6016.6016.2316.4516.31-1,747,132
Sep 10, 202416.8616.8616.2616.4516.31-2.32%2,019,623
Sep 9, 202416.9517.0516.8316.8416.70-0.18%826,600
Sep 6, 202417.1717.2916.8116.8716.73-1.52%2,397,300
Sep 5, 202417.5317.5617.1117.1316.99-1.44%1,041,300
Sep 4, 202417.6117.7317.3617.3817.23-1.59%1,113,501
Sep 3, 202417.9017.9017.5417.6617.51-2.97%2,093,329
Aug 30, 202418.3118.3118.0218.2018.05-1.36%1,077,900
Aug 29, 202418.3618.5118.3018.4518.290.93%881,700
Aug 28, 202418.2618.3618.1918.2818.13-0.44%516,721
Aug 27, 202418.6518.6518.3618.3618.21-1.98%635,145
Aug 26, 202418.6818.8818.6018.7318.571.46%961,700
Aug 23, 202418.4018.5018.3318.4618.301.10%613,827
Aug 22, 202418.2518.3718.2018.2618.100.22%1,357,616
Aug 21, 202418.3018.4118.1718.2218.07-0.16%1,061,933
Aug 20, 202418.6518.6518.2018.2518.10-2.25%1,245,600
Aug 19, 202418.7618.9518.6418.6718.51-0.48%959,100
Aug 16, 202418.7518.9318.7518.7618.60-1.11%695,741
Aug 15, 202418.7719.0418.7718.9718.811.72%907,800
Aug 14, 202418.5118.6718.5118.6518.490.92%1,113,723
Aug 13, 202418.3618.4918.2918.4818.320.33%461,800
Aug 12, 202417.9818.4817.9818.4218.273.08%1,497,700
Aug 9, 202417.7917.8917.6417.8717.720.45%583,038
Aug 8, 202417.5117.8617.5117.7917.642.01%1,466,500
Aug 7, 202417.6017.7317.4317.4417.291.28%1,677,500
Aug 6, 202416.9017.3416.8817.2217.08-0.35%1,047,033
Aug 2, 202417.7517.7517.1317.2817.13-4.37%3,268,400