TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.90	39.99	39.76	39.99	-	1.09%	908
Mar 31, 2026	38.98	39.56	38.98	39.56	39.56	2.43%	1,957
Mar 30, 2026	38.99	38.99	38.62	38.62	38.62	-0.16%	2,954
Mar 27, 2026	38.77	38.81	38.58	38.68	38.68	0.31%	2,337
Mar 26, 2026	39.06	39.06	38.56	38.56	38.56	-2.13%	1,176
Mar 25, 2026	39.44	39.44	39.28	39.40	39.20	1.36%	6,671
Mar 24, 2026	38.53	38.97	38.53	38.87	38.67	0.21%	3,655
Mar 23, 2026	38.25	38.96	38.25	38.79	38.59	2.00%	12,851
Mar 20, 2026	38.65	38.65	38.03	38.03	37.84	-1.83%	3,944
Mar 19, 2026	38.60	38.76	38.48	38.74	38.54	-1.22%	2,855
Mar 18, 2026	39.70	39.70	39.22	39.22	39.02	-2.02%	2,005
Mar 17, 2026	40.09	40.38	39.96	40.03	39.83	0.40%	5,169
Mar 16, 2026	39.54	39.98	39.54	39.87	39.67	0.99%	4,192
Mar 13, 2026	39.97	39.97	39.45	39.48	39.28	-0.98%	1,361
Mar 12, 2026	40.16	40.16	39.87	39.87	39.67	-0.67%	10,323
Mar 11, 2026	40.27	40.27	40.04	40.14	39.94	-0.64%	4,126
Mar 10, 2026	40.41	40.63	40.40	40.40	40.19	0.47%	1,434
Mar 9, 2026	39.56	40.26	39.33	40.21	40.01	0.32%	4,992
Mar 6, 2026	40.32	40.33	39.90	40.08	39.88	-1.72%	5,552
Mar 5, 2026	40.90	40.90	40.58	40.78	40.57	-0.92%	4,581
Mar 4, 2026	40.94	41.24	40.94	41.16	40.95	0.44%	3,328
Mar 3, 2026	41.10	41.10	40.23	40.98	40.77	-2.24%	4,077
Mar 2, 2026	41.56	41.92	41.56	41.92	41.71	0.70%	6,796
Feb 27, 2026	41.83	41.83	41.56	41.63	41.42	-0.62%	21,284
Feb 26, 2026	41.48	41.91	41.48	41.89	41.68	0.96%	7,286
Feb 25, 2026	41.41	41.58	41.27	41.49	41.28	0.66%	4,912
Feb 24, 2026	40.90	41.22	40.90	41.22	41.01	0.51%	17,373
Feb 23, 2026	41.08	41.21	40.73	41.01	40.80	-	2,423
Feb 20, 2026	40.65	41.01	40.65	41.01	40.80	0.69%	14,127
Feb 19, 2026	40.47	40.73	40.46	40.73	40.52	0.47%	7,596
Feb 18, 2026	40.17	40.63	40.17	40.54	40.33	1.38%	8,817
Feb 17, 2026	39.94	40.00	39.62	39.99	39.79	-0.20%	11,454
Feb 13, 2026	39.65	40.19	39.65	40.07	39.87	1.34%	8,483
Feb 12, 2026	40.50	40.50	39.54	39.54	39.34	-2.10%	8,089
Feb 11, 2026	40.21	40.43	40.21	40.39	40.18	-0.07%	1,561
Feb 10, 2026	40.23	40.48	40.20	40.42	40.21	0.72%	15,881
Feb 9, 2026	39.47	40.17	39.47	40.13	39.93	1.78%	8,678
Feb 6, 2026	39.13	39.43	39.13	39.43	39.23	1.57%	4,591
Feb 5, 2026	39.03	39.07	38.78	38.82	38.62	-1.65%	9,991
Feb 4, 2026	39.50	39.50	39.09	39.47	39.27	0.33%	5,424
Feb 3, 2026	39.54	39.54	38.95	39.34	39.14	0.49%	14,741
Feb 2, 2026	38.75	39.18	38.75	39.15	38.95	0.98%	7,513
Jan 30, 2026	39.55	39.55	38.77	38.77	38.57	-3.36%	3,371
Jan 29, 2026	39.98	40.18	39.86	40.12	39.92	-0.64%	2,025
Jan 28, 2026	40.30	40.39	40.23	40.38	40.18	0.35%	3,599
Jan 27, 2026	40.21	40.28	40.04	40.24	40.04	-	4,359
Jan 26, 2026	40.64	40.64	40.24	40.24	40.04	0.02%	9,127
Jan 23, 2026	40.23	40.29	40.14	40.23	40.03	0.27%	7,579
Jan 22, 2026	40.08	40.27	40.08	40.12	39.92	0.43%	3,353
Jan 21, 2026	40.10	40.10	39.89	39.95	39.75	0.33%	18,198