Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX: XEG)
Canada flag Canada · Delayed Price · Currency is CAD
17.49
+0.21 (1.22%)
Jan 29, 2025, 3:59 PM EST

XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.2017.4917.1917.4917.491.22%1,536,564
Jan 28, 202517.4517.5117.1717.2817.28-0.97%2,190,700
Jan 27, 202517.4917.6117.2417.4517.45-1.13%1,257,600
Jan 24, 202517.7917.8217.6117.6517.65-1.12%1,212,728
Jan 23, 202517.9018.1117.7417.8517.85-0.11%1,454,705
Jan 22, 202517.9218.1117.8417.8717.87-0.22%1,097,700
Jan 21, 202517.8517.9617.5817.9117.91-0.83%856,700
Jan 20, 202517.7918.1517.7018.0618.061.75%1,111,003
Jan 17, 202517.5617.7917.5217.7517.750.91%1,484,700
Jan 16, 202517.8517.8517.5217.5917.59-1.79%2,236,700
Jan 15, 202517.9018.0217.8617.9117.910.28%2,019,600
Jan 14, 202517.7817.8917.6717.8617.860.17%1,109,200
Jan 13, 202518.2118.4917.8117.8317.83-1.82%3,273,600
Jan 10, 202518.1818.4318.0918.1618.161.00%1,586,601
Jan 9, 202517.9618.0217.9317.9817.980.11%208,608
Jan 8, 202517.9918.0217.8217.9617.960.06%2,289,716
Jan 7, 202517.8317.9917.7917.9517.951.70%2,734,717
Jan 6, 202517.6317.9217.6117.6517.650.91%2,145,100
Jan 3, 202517.4717.5017.3817.4917.490.63%584,800
Jan 2, 202517.2917.5117.2617.3817.381.58%2,583,220
Dec 31, 202416.8917.1316.8917.1117.111.66%1,712,500
Dec 30, 202416.7616.9716.7416.8316.83-0.41%1,261,700
Dec 27, 202416.9117.0916.8516.9016.73-706,400
Dec 24, 202416.8616.9516.6916.9016.730.78%514,300
Dec 23, 202416.3916.7916.3316.7716.602.07%3,169,600
Dec 20, 202416.3616.5716.3016.4316.260.06%1,929,700
Dec 19, 202416.6516.7216.3616.4216.25-0.79%2,909,400
Dec 18, 202416.8816.9116.4916.5516.38-1.78%917,937
Dec 17, 202416.8316.9016.6416.8516.68-0.71%2,662,124
Dec 16, 202417.1717.1916.8916.9716.79-1.79%1,757,900
Dec 13, 202417.2617.3217.1017.2817.10-0.06%914,100
Dec 12, 202417.5517.5517.2317.2917.11-1.71%1,699,200
Dec 11, 202417.4417.6017.3517.5917.411.32%1,288,600
Dec 10, 202417.5417.5617.3617.3617.18-0.74%1,009,124
Dec 9, 202417.5617.7217.4617.4917.310.46%1,419,700
Dec 6, 202417.7217.7217.3517.4117.23-1.97%3,089,500
Dec 5, 202417.6717.8717.6717.7617.580.85%1,410,900
Dec 4, 202418.0018.0517.5317.6117.43-2.17%2,671,341
Dec 3, 202417.9318.0517.8218.0017.810.73%474,516
Dec 2, 202418.0218.0817.7617.8717.69-0.67%724,208
Nov 29, 202417.9618.0817.9317.9917.800.06%734,827
Nov 28, 202417.8418.0017.8417.9817.790.62%523,300
Nov 27, 202417.8418.0517.8017.8717.690.06%1,122,816
Nov 26, 202418.2618.2817.7417.8617.68-2.24%2,314,200
Nov 25, 202418.5618.6318.1818.2718.08-1.77%1,487,131
Nov 22, 202418.5018.6418.3918.6018.410.49%1,137,800
Nov 21, 202418.3018.5618.2518.5118.321.87%1,685,403
Nov 20, 202418.0118.1918.0118.1717.981.00%822,500
Nov 19, 202417.8818.0817.8417.9917.80-0.33%436,300
Nov 18, 202417.9518.1217.9518.0517.861.01%808,800
Nov 15, 202418.0218.1617.8317.8717.69-1.11%1,041,900
Nov 14, 202417.8018.0917.8018.0717.882.26%2,116,800
Nov 13, 202417.7217.7917.3517.6717.490.86%865,400
Nov 12, 202417.7317.8717.4517.5217.34-1.13%1,499,119
Nov 11, 202417.7117.8717.5817.7217.54-0.11%441,646
Nov 8, 202417.8517.8517.5917.7417.55-1.06%765,900
Nov 7, 202417.8817.9717.6917.9317.740.56%809,200
Nov 6, 202417.4517.8517.4517.8317.651.89%1,577,331
Nov 5, 202417.5117.6117.4117.5017.32-355,800
Nov 4, 202417.4217.6117.3917.5017.321.33%632,200
Nov 1, 202417.6117.7117.2117.2717.09-0.92%983,933
Oct 31, 202417.6617.6617.2717.4317.26-1.19%2,711,321
Oct 30, 202417.6217.7217.5417.6417.460.34%760,204
Oct 29, 202417.6617.7217.4517.5817.40-0.73%845,541
Oct 28, 202417.5017.7117.4317.7117.53-1.67%1,068,801
Oct 25, 202417.8218.0517.8218.0117.821.35%911,021
Oct 24, 202417.6717.8417.5417.7717.590.51%531,600
Oct 23, 202417.8517.8517.5517.6817.50-1.06%748,200
Oct 22, 202417.8317.9317.7517.8717.690.06%728,600
Oct 21, 202417.9418.0117.8117.8617.680.39%783,700
Oct 18, 202417.7917.8317.6117.7917.61-0.45%1,473,200
Oct 17, 202417.6717.8817.6717.8717.691.13%709,035
Oct 16, 202417.7517.8517.6617.6717.49-0.39%582,300
Oct 15, 202417.9817.9817.7017.7417.56-4.83%2,382,300
Oct 11, 202418.5518.6918.5218.6418.450.22%594,100
Oct 10, 202418.2418.6518.2418.6018.412.20%1,691,300
Oct 9, 202418.0218.2217.9118.2018.010.39%530,837
Oct 8, 202418.2918.2917.9718.1317.94-2.26%2,067,800
Oct 7, 202418.3818.6518.3418.5518.361.76%1,904,100
Oct 4, 202418.1418.2317.9818.2318.041.33%1,349,400
Oct 3, 202417.5917.9917.4817.9917.802.86%1,932,300
Oct 2, 202417.8117.8117.3117.4917.310.17%1,092,800
Oct 1, 202416.7817.5116.7317.4617.283.37%2,735,614
Sep 30, 202416.7116.9916.7116.8916.720.54%1,537,416
Sep 27, 202416.5416.8216.5216.8016.632.19%1,068,131
Sep 26, 202416.6816.7016.4316.4416.27-3.07%2,967,411
Sep 25, 202417.2017.2516.8616.9616.78-1.74%934,927
Sep 24, 202417.3817.4417.2317.2617.080.12%973,400
Sep 23, 202417.1817.4317.0917.2416.920.58%1,562,100
Sep 20, 202417.2517.2516.9917.1416.82-0.75%3,883,400
Sep 19, 202417.2717.3217.1517.2716.951.77%677,700
Sep 18, 202417.0017.1316.8516.9716.65-0.47%947,100
Sep 17, 202416.8717.0516.8017.0516.731.55%880,300
Sep 16, 202416.7916.8316.5416.7916.480.90%604,044
Sep 13, 202416.7516.8416.6316.6416.330.24%2,448,200
Sep 12, 202416.5616.6716.4616.6016.290.91%923,200
Sep 11, 202416.6016.6016.2316.4516.14-1,747,132
Sep 10, 202416.8616.8616.2616.4516.14-2.32%2,019,623
Sep 9, 202416.9517.0516.8316.8416.53-0.18%826,600
Sep 6, 202417.1717.2916.8116.8716.56-1.52%2,397,300