Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
26.79
+0.74 (2.84%)
Jun 1, 2026, 12:40 PM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202626.5827.0026.5626.79-2.84%873,206
May 29, 202626.2426.3625.8526.0526.05-1.25%2,416,833
May 28, 202626.7226.8426.3726.3826.38-0.45%2,201,340
May 27, 202626.7426.8626.3926.5026.50-2.32%2,040,049
May 26, 202627.3127.5127.0927.1327.130.15%1,194,530
May 25, 202627.3927.6026.9527.0927.09-3.25%2,039,727
May 22, 202627.9528.2827.8628.0028.00-0.14%1,456,983
May 21, 202628.3828.5527.8428.0428.04-0.07%2,515,471
May 20, 202628.5928.8628.0028.0628.06-2.30%2,675,963
May 19, 202628.5728.8128.3528.7228.722.32%2,534,874
May 15, 202627.7728.0827.6728.0728.071.96%1,771,376
May 14, 202627.1727.6427.1327.5327.531.18%1,106,878
May 13, 202627.4027.4526.9727.2127.21-0.37%1,996,972
May 12, 202626.9527.3326.8627.3127.312.40%1,292,019
May 11, 202626.5626.6926.4126.6726.671.64%1,849,856
May 8, 202626.2526.5326.1026.2426.240.08%1,661,235
May 7, 202625.9826.2725.6626.2226.22-1.28%2,526,709
May 6, 202627.0027.3526.4526.5626.56-4.91%4,114,671
May 5, 202627.5128.1327.4827.9327.931.27%1,717,674
May 4, 202627.2827.6727.0527.5827.581.34%1,687,174
May 1, 202627.3227.3726.7127.2227.22-1.04%1,753,233
Apr 30, 202627.0227.5526.9427.5027.500.84%1,210,855
Apr 29, 202626.9027.2726.8427.2727.272.65%3,095,988
Apr 28, 202626.3526.7226.3126.5726.572.06%2,517,281
Apr 27, 202625.7426.0825.7426.0326.032.36%2,180,939
Apr 24, 202625.6325.6925.3025.4325.43-1.40%1,905,727
Apr 23, 202625.4525.8525.4225.7925.791.82%1,713,587
Apr 22, 202625.1025.3525.0825.3325.331.40%1,350,398
Apr 21, 202624.6425.0524.5824.9824.981.75%1,597,825
Apr 20, 202624.6624.7024.4824.5524.550.74%1,242,395
Apr 17, 202624.5324.5323.7224.3724.37-4.77%6,980,020
Apr 16, 202625.3625.7325.3625.5925.591.03%1,302,763
Apr 15, 202625.3525.5625.2825.3325.33-0.51%1,436,340
Apr 14, 202625.8225.8825.3425.4625.46-2.45%3,915,332
Apr 13, 202626.2726.3926.0126.1026.100.81%1,935,321
Apr 10, 202625.4525.8925.4525.8925.891.57%6,318,374
Apr 9, 202626.1526.3425.3325.4925.49-1.66%3,569,564
Apr 8, 202625.1925.9925.0725.9225.92-4.46%6,090,131
Apr 7, 202627.0027.4026.9527.1327.131.16%4,127,144
Apr 6, 202626.6526.8526.4226.8226.820.68%3,124,463
Apr 2, 202627.0027.1826.3426.6426.642.07%3,065,772
Apr 1, 202626.5726.9825.8426.1026.10-3.73%6,139,091
Mar 31, 202627.2927.7326.4527.1127.11-0.62%3,190,518
Mar 30, 202627.7927.9027.1727.2827.28-0.51%2,196,972
Mar 27, 202626.8927.4326.7527.4227.422.81%1,853,121
Mar 26, 202626.9027.0926.6526.6726.67-0.16%3,399,178
Mar 25, 202626.4226.9026.3326.8826.710.86%2,011,353
Mar 24, 202626.3627.0726.3026.6526.481.72%2,137,028
Mar 23, 202625.9526.4025.6026.2026.04-1.21%2,232,702
Mar 20, 202626.7026.8426.2826.5226.36-0.49%1,909,476