Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
17.03
-0.17 (-0.99%)
Jul 21, 2025, 3:59 PM EDT

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202517.1717.2017.0117.0317.03-0.99%1,783,634
Jul 18, 202517.2917.3517.1117.2017.200.12%1,855,300
Jul 17, 202517.0617.2317.0617.1817.180.47%482,900
Jul 16, 202517.2517.3017.0217.1017.10-1.16%2,327,320
Jul 15, 202517.4417.4917.2617.3017.30-0.86%1,412,635
Jul 14, 202517.5517.5517.2817.4517.45-0.23%879,900
Jul 11, 202517.3117.5217.2817.4917.491.22%1,596,637
Jul 10, 202517.2917.3217.0817.2817.28-0.40%1,471,944
Jul 9, 202517.3517.4417.2717.3517.35-0.06%729,827
Jul 8, 202516.9817.4916.9817.3617.362.12%1,571,709
Jul 7, 202517.1417.1816.9017.0017.00-0.70%1,140,208
Jul 4, 202517.0617.1817.0617.1217.12-0.17%464,102
Jul 3, 202517.1717.2217.0617.1517.15-0.41%1,020,119
Jul 2, 202517.2517.3017.0317.2217.221.47%1,789,515
Jun 30, 202517.0117.0516.9616.9716.97-0.53%543,300
Jun 27, 202517.1317.2016.9517.0617.06-0.47%1,837,700
Jun 26, 202517.0717.1416.9817.1417.140.35%1,246,700
Jun 25, 202517.1617.1917.0617.0817.08-1.56%1,192,200
Jun 24, 202517.3217.5817.2817.3517.17-1.48%1,810,937
Jun 23, 202518.3618.4017.5917.6117.43-3.35%3,413,800
Jun 20, 202518.3618.3618.1618.2218.03-0.38%920,400
Jun 19, 202518.2618.4118.2318.2918.100.77%962,900
Jun 18, 202518.3818.4818.1318.1517.96-1.04%1,734,500
Jun 17, 202518.1918.4018.1018.3418.151.72%2,292,000
Jun 16, 202518.0918.2017.8918.0317.84-0.77%2,335,100
Jun 13, 202518.2018.2517.8618.1717.983.12%4,091,600
Jun 12, 202517.4817.6217.3517.6217.440.57%651,521
Jun 11, 202517.2717.5917.2017.5217.342.22%4,175,500
Jun 10, 202516.9917.3016.9917.1416.961.24%1,429,647
Jun 9, 202516.9017.0216.8016.9316.750.47%872,942
Jun 6, 202516.7716.9516.7216.8516.671.38%1,226,800
Jun 5, 202516.6616.7216.5416.6216.450.36%608,424
Jun 4, 202516.8016.9016.4516.5616.39-1.37%2,285,300
Jun 3, 202516.6016.8516.4716.7916.611.39%1,725,200
Jun 2, 202516.5616.6416.4016.5616.391.91%1,451,742
May 30, 202516.4516.4716.2016.2516.08-1.69%1,994,515
May 29, 202516.5616.6016.4616.5316.360.06%886,200
May 28, 202516.7516.7616.4916.5216.35-0.66%944,200
May 27, 202516.6916.7116.5216.6316.460.06%1,775,938
May 26, 202516.4916.6916.4916.6216.450.54%1,042,600
May 23, 202516.3216.5516.2816.5316.360.43%626,724
May 22, 202516.4016.5416.2616.4616.29-0.24%729,800
May 21, 202516.5516.6816.4916.5016.33-0.24%1,517,000
May 20, 202516.6316.6416.4916.5416.37-0.72%926,600
May 16, 202516.7216.7716.5716.6616.490.42%1,017,016
May 15, 202516.5916.6016.4516.5916.42-1.25%1,669,838
May 14, 202516.8816.9316.7616.8016.62-0.71%1,506,614
May 13, 202516.7116.9716.6216.9216.741.74%2,062,800
May 12, 202516.6216.7516.5216.6316.462.97%3,036,500
May 9, 202516.0016.1515.9416.1515.981.96%1,925,938