Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
27.77
+0.19 (0.69%)
Jul 31, 2026, 3:59 PM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202627.7227.9027.5527.7727.770.69%2,184,377
Jul 30, 202627.1227.6327.0027.5827.581.14%1,265,348
Jul 29, 202627.1227.3527.0627.2727.273.18%2,418,711
Jul 28, 202626.6126.8826.2226.4326.43-1.01%3,258,959
Jul 27, 202626.7627.0626.5426.7026.70-2.98%2,562,188
Jul 24, 202627.6527.8827.3927.5227.52-0.83%2,306,058
Jul 23, 202627.6127.8727.5927.7527.752.21%2,873,223
Jul 22, 202627.0927.3327.0327.1527.151.27%1,576,451
Jul 21, 202626.4826.8126.4526.8126.812.21%1,927,579
Jul 20, 202626.1026.3825.9026.2326.230.34%1,200,055
Jul 17, 202626.0626.1725.8026.1426.141.79%2,046,318
Jul 16, 202625.7125.8425.6125.6825.680.20%1,244,918
Jul 15, 202625.8325.8725.3525.6325.63-0.47%2,797,848
Jul 14, 202626.2226.2225.5925.7525.75-0.96%2,469,535
Jul 13, 202625.5526.1325.5426.0026.003.17%2,469,586
Jul 10, 202625.2025.3724.9925.2025.200.16%1,312,379
Jul 9, 202625.4725.4725.1125.1625.16-1.37%1,389,967
Jul 8, 202625.1125.5124.8825.5125.513.83%2,853,495
Jul 7, 202623.9924.6523.9924.5724.573.02%2,291,636
Jul 6, 202624.0924.1623.7623.8523.85-1.16%1,354,042
Jul 3, 202624.0124.1924.0024.1324.130.54%576,988
Jul 2, 202623.6924.0223.6124.0024.000.67%2,254,508
Jun 30, 202623.9924.1523.7923.8423.84-0.25%1,725,451
Jun 29, 202623.9724.1823.8823.9023.90-0.06%1,218,192
Jun 26, 202623.7924.0423.6923.9223.92-0.35%3,158,459
Jun 25, 202623.9024.1123.7924.0024.000.21%1,475,528
Jun 24, 202624.4024.5023.9324.1023.95-3.29%6,809,680
Jun 23, 202624.7524.9824.6924.9224.760.20%919,068
Jun 22, 202624.5724.8724.3724.8724.721.14%1,461,136
Jun 19, 202624.3724.7324.3724.5924.440.70%1,183,736
Jun 18, 202624.6524.6524.0624.4224.27-1.97%4,604,185
Jun 17, 202625.2525.3824.8124.9124.75-1.44%2,188,592
Jun 16, 202625.3325.5825.1225.2825.12-1.92%5,155,282
Jun 15, 202625.1525.7925.1525.7725.61-2.61%2,180,966
Jun 12, 202626.3526.7126.2426.4626.30-0.41%2,029,050
Jun 11, 202626.9827.2026.3426.5726.40-0.11%2,711,288
Jun 10, 202626.3626.8426.3626.6026.431.53%2,060,110
Jun 9, 202626.8526.9325.9726.2026.04-3.14%3,322,247
Jun 8, 202626.9827.3026.9027.0526.881.69%1,190,185
Jun 5, 202627.6327.6326.6026.6026.43-4.14%2,654,504
Jun 4, 202627.2927.8827.1827.7527.580.65%1,142,528
Jun 3, 202627.5027.8827.4027.5727.401.17%2,318,408
Jun 2, 202626.6427.2726.6427.2527.082.37%1,003,973
Jun 1, 202626.5827.0026.4926.6226.452.19%1,775,268
May 29, 202626.2426.3625.8526.0525.89-1.25%2,416,833
May 28, 202626.7226.8426.3726.3826.22-0.45%2,201,340
May 27, 202626.7426.8626.3926.5026.34-2.32%2,040,049
May 26, 202627.3127.5127.0927.1326.960.15%1,194,530
May 25, 202627.3927.6026.9527.0926.92-3.25%2,039,727
May 22, 202627.9528.2827.8628.0027.83-0.14%1,456,983