TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.16	40.16	39.94	39.97	-	-0.42%	4,930
Mar 11, 2026	40.27	40.27	40.04	40.14	40.14	-0.64%	4,126
Mar 10, 2026	40.41	40.63	40.40	40.40	40.40	0.47%	1,434
Mar 9, 2026	39.56	40.26	39.33	40.21	40.21	0.32%	4,992
Mar 6, 2026	40.32	40.33	39.90	40.08	40.08	-1.72%	5,552
Mar 5, 2026	40.90	40.90	40.58	40.78	40.78	-0.92%	4,581
Mar 4, 2026	40.94	41.24	40.94	41.16	41.16	0.44%	3,328
Mar 3, 2026	41.10	41.10	40.23	40.98	40.98	-2.24%	4,077
Mar 2, 2026	41.56	41.92	41.56	41.92	41.92	0.70%	6,796
Feb 27, 2026	41.83	41.83	41.56	41.63	41.63	-0.62%	21,284
Feb 26, 2026	41.48	41.91	41.48	41.89	41.89	0.96%	7,286
Feb 25, 2026	41.41	41.58	41.27	41.49	41.49	0.66%	4,912
Feb 24, 2026	40.90	41.22	40.90	41.22	41.22	0.51%	17,373
Feb 23, 2026	41.08	41.21	40.73	41.01	41.01	-	2,423
Feb 20, 2026	40.65	41.01	40.65	41.01	41.01	0.69%	14,127
Feb 19, 2026	40.47	40.73	40.46	40.73	40.73	0.47%	7,596
Feb 18, 2026	40.17	40.63	40.17	40.54	40.54	1.38%	8,817
Feb 17, 2026	39.94	40.00	39.62	39.99	39.99	-0.20%	11,454
Feb 13, 2026	39.65	40.19	39.65	40.07	40.07	1.34%	8,483
Feb 12, 2026	40.50	40.50	39.54	39.54	39.54	-2.10%	8,089
Feb 11, 2026	40.21	40.43	40.21	40.39	40.39	-0.07%	1,561
Feb 10, 2026	40.23	40.48	40.20	40.42	40.42	0.72%	15,881
Feb 9, 2026	39.47	40.17	39.47	40.13	40.13	1.78%	8,678
Feb 6, 2026	39.13	39.43	39.13	39.43	39.43	1.57%	4,591
Feb 5, 2026	39.03	39.07	38.78	38.82	38.82	-1.65%	9,991
Feb 4, 2026	39.50	39.50	39.09	39.47	39.47	0.33%	5,424
Feb 3, 2026	39.54	39.54	38.95	39.34	39.34	0.49%	14,741
Feb 2, 2026	38.75	39.18	38.75	39.15	39.15	0.98%	7,513
Jan 30, 2026	39.55	39.55	38.77	38.77	38.77	-3.36%	3,371
Jan 29, 2026	39.98	40.18	39.86	40.12	40.12	-0.64%	2,025
Jan 28, 2026	40.30	40.39	40.23	40.38	40.38	0.35%	3,599
Jan 27, 2026	40.21	40.28	40.04	40.24	40.24	-	4,359
Jan 26, 2026	40.64	40.64	40.24	40.24	40.24	0.02%	9,127
Jan 23, 2026	40.23	40.29	40.14	40.23	40.23	0.27%	5,179
Jan 22, 2026	40.08	40.27	40.08	40.12	40.12	0.43%	3,353
Jan 21, 2026	40.10	40.10	39.89	39.95	39.95	0.33%	18,198
Jan 20, 2026	40.16	40.16	39.76	39.82	39.82	-0.97%	13,626
Jan 19, 2026	40.10	40.21	40.05	40.21	40.21	0.17%	3,982
Jan 16, 2026	40.15	40.21	40.01	40.14	40.14	0.22%	2,794
Jan 15, 2026	39.98	40.18	39.98	40.05	40.05	0.33%	3,674
Jan 14, 2026	40.05	40.05	39.74	39.92	39.92	-0.08%	8,198
Jan 13, 2026	40.04	40.04	39.89	39.95	39.95	0.05%	9,746
Jan 12, 2026	39.70	39.95	39.70	39.93	39.93	0.81%	6,467
Jan 9, 2026	39.45	39.69	39.45	39.61	39.61	0.74%	4,979
Jan 8, 2026	38.86	39.32	38.86	39.32	39.32	0.79%	4,648
Jan 7, 2026	39.08	39.08	38.93	39.01	39.01	-0.75%	8,842
Jan 6, 2026	39.22	39.35	39.11	39.31	39.31	0.40%	25,543
Jan 5, 2026	38.93	39.20	38.93	39.15	39.15	1.11%	2,585
Jan 2, 2026	38.75	38.75	38.48	38.72	38.72	0.47%	8,668
Dec 31, 2025	38.70	38.74	38.52	38.54	38.54	-0.39%	11,932