Skip to main content
logo

iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)

Canada flag Canada · Delayed Price · Currency is CAD
17.08
-0.27 (-1.56%)
Jun 25, 2025, 3:59 PM EDT

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202517.1617.1917.0617.0817.08-1.56%1,192,162
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, 202516.3216.5516.2816.5316.530.43%626,724
May 22, 202516.4016.5416.2616.4616.46-0.24%729,800
May 21, 202516.5516.6816.4916.5016.50-0.24%1,517,000
May 20, 202516.6316.6416.4916.5416.54-0.72%926,600
May 16, 202516.7216.7716.5716.6616.660.42%1,017,016
May 15, 202516.5916.6016.4516.5916.59-1.25%1,669,838
May 14, 202516.8816.9316.7616.8016.80-0.71%1,506,614
May 13, 202516.7116.9716.6216.9216.921.74%2,062,800
May 12, 202516.6216.7516.5216.6316.632.97%3,036,500
May 9, 202516.0016.1515.9416.1516.151.96%1,925,938
May 8, 202515.5115.9515.5115.8415.842.86%2,869,148
May 7, 202515.4415.4515.1815.4015.400.20%1,496,700
May 6, 202515.3315.5215.2115.3715.371.12%973,500
May 5, 202515.4115.4115.1815.2015.20-2.63%1,839,500
May 2, 202515.6015.6715.3815.6115.610.90%2,636,600
May 1, 202515.3115.7015.2815.4715.470.85%1,917,549
Apr 30, 202515.6215.6215.1615.3415.34-2.29%3,858,003
Apr 29, 202515.6515.8015.6015.7015.70-0.82%4,106,035
Apr 28, 202515.7115.8615.7115.8315.830.44%2,411,613
Apr 25, 202515.6415.8615.6315.7615.76-0.13%1,367,200
Apr 24, 202515.7515.8015.6615.7815.781.02%2,637,200
Apr 23, 202515.8915.9515.5115.6215.62-0.64%3,659,500
Apr 22, 202515.5915.8615.5915.7215.722.08%1,975,139
Apr 21, 202515.4115.4715.2615.4015.40-0.96%796,600
Apr 17, 202515.4015.7015.3915.5515.552.17%1,898,000
Apr 16, 202514.9515.3714.9515.2215.221.94%2,983,300
Apr 15, 202514.8415.1114.8314.9314.930.34%1,255,900