TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	38.86	38.90	38.69	38.69	38.69	-0.92%	11,180
Dec 29, 2025	38.92	39.05	38.90	39.05	38.85	-0.31%	9,707
Dec 24, 2025	39.15	39.18	39.15	39.17	38.97	-	1,433
Dec 23, 2025	39.10	39.18	39.10	39.17	38.97	0.20%	3,073
Dec 22, 2025	38.99	39.18	38.99	39.09	38.89	0.85%	7,319
Dec 19, 2025	38.54	38.89	38.54	38.76	38.56	1.07%	5,965
Dec 18, 2025	38.37	38.48	38.34	38.35	38.15	0.63%	14,000
Dec 17, 2025	38.40	38.40	38.08	38.11	37.91	-0.08%	3,155
Dec 16, 2025	38.27	38.28	38.14	38.14	37.94	-0.73%	12,038
Dec 15, 2025	38.66	38.66	38.41	38.42	38.22	-0.10%	2,379
Dec 12, 2025	38.81	38.81	38.36	38.46	38.26	-0.52%	7,233
Dec 11, 2025	38.67	38.68	38.66	38.66	38.46	0.57%	1,985
Dec 10, 2025	38.08	38.46	38.08	38.44	38.24	0.79%	2,255
Dec 9, 2025	38.04	38.30	38.04	38.14	37.94	0.37%	9,298
Dec 8, 2025	38.19	38.19	38.00	38.00	37.80	-0.45%	9,390
Dec 5, 2025	38.38	38.39	38.14	38.17	37.97	-0.50%	8,228
Dec 4, 2025	38.01	38.41	38.01	38.36	38.16	1.08%	7,581
Dec 3, 2025	37.91	37.95	37.85	37.95	37.75	0.40%	20,181
Dec 2, 2025	37.94	37.94	37.62	37.80	37.60	-0.08%	11,127
Dec 1, 2025	38.12	38.12	37.83	37.83	37.63	-0.92%	5,305
Nov 28, 2025	38.07	38.19	38.07	38.18	37.98	0.66%	8,817
Nov 27, 2025	37.88	38.01	37.88	37.93	37.73	0.08%	7,648
Nov 26, 2025	37.74	37.96	37.74	37.90	37.70	0.96%	5,588
Nov 25, 2025	37.20	37.58	37.20	37.54	37.34	0.78%	32,159
Nov 24, 2025	36.86	37.25	36.79	37.25	37.06	1.37%	5,951
Nov 21, 2025	36.52	36.78	36.36	36.75	36.55	0.59%	11,093
Nov 20, 2025	36.96	36.96	36.53	36.53	36.34	-0.98%	6,500
Nov 19, 2025	36.78	36.90	36.78	36.89	36.70	0.74%	3,559
Nov 18, 2025	36.41	36.71	36.41	36.62	36.43	-0.14%	9,893
Nov 17, 2025	36.90	36.97	36.50	36.67	36.48	-0.73%	27,837
Nov 14, 2025	36.45	37.03	36.45	36.94	36.75	0.04%	6,428
Nov 13, 2025	37.17	37.17	36.80	36.93	36.73	-1.96%	6,821
Nov 12, 2025	37.27	37.67	37.27	37.67	37.47	1.26%	5,302
Nov 11, 2025	37.11	37.22	37.05	37.20	37.00	0.23%	8,300
Nov 10, 2025	36.94	37.11	36.93	37.11	36.92	1.44%	7,521
Nov 7, 2025	36.39	36.60	36.12	36.59	36.39	0.04%	16,230
Nov 6, 2025	36.85	36.85	36.53	36.57	36.38	-0.68%	7,126
Nov 5, 2025	36.60	36.88	36.60	36.82	36.63	1.15%	13,859
Nov 4, 2025	36.52	36.63	36.40	36.40	36.21	-1.65%	12,026
Nov 3, 2025	37.03	37.03	36.80	37.01	36.82	0.19%	14,273
Oct 31, 2025	37.04	37.04	36.78	36.94	36.75	0.22%	3,635
Oct 30, 2025	36.79	37.03	36.79	36.86	36.67	0.03%	4,512
Oct 29, 2025	37.29	37.29	36.82	36.85	36.66	-0.91%	3,676