Skip to main content
logo
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
28.81
+0.08 (0.28%)
Aug 21, 2026, 3:01 PM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202628.7428.8828.6228.80-0.24%670,779
Aug 20, 202628.7828.9428.6028.7328.731.34%2,531,489
Aug 19, 202628.5828.8028.2828.3528.35-0.56%1,851,453
Aug 18, 202628.4428.5428.2528.5128.511.17%937,875
Aug 17, 202627.7328.2127.7228.1828.182.06%1,934,171
Aug 14, 202627.6127.8927.5627.6127.610.47%1,468,340
Aug 13, 202627.0327.5126.9627.4827.480.77%1,820,170
Aug 12, 202627.0827.4027.0327.2727.270.33%1,259,989
Aug 11, 202627.0427.3226.9327.1827.180.70%859,121
Aug 10, 202626.3927.1626.3926.9926.993.69%3,013,859
Aug 7, 202626.0226.2325.8226.0326.03-0.99%1,162,578
Aug 6, 202626.4826.5626.1026.2926.290.65%3,985,768
Aug 5, 202627.0727.1726.1226.1226.12-3.15%2,085,812
Aug 4, 202626.8727.1226.5526.9726.97-2.88%2,403,232
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