TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	32.64	32.66	32.53	32.55	32.55	-0.25%	2,326
Jun 12, 2025	32.60	32.68	32.57	32.63	32.63	0.06%	9,118
Jun 11, 2025	32.63	32.63	32.51	32.61	32.61	0.46%	10,900
Jun 10, 2025	32.39	32.46	32.38	32.46	32.46	0.25%	2,711
Jun 9, 2025	32.47	32.47	32.38	32.38	32.38	-0.18%	3,231
Jun 6, 2025	32.50	32.55	32.41	32.44	32.44	0.40%	4,916
Jun 5, 2025	32.40	32.42	32.31	32.31	32.31	-0.12%	941
Jun 4, 2025	32.47	32.47	32.30	32.35	32.35	-0.31%	4,927
Jun 3, 2025	32.39	32.47	32.31	32.45	32.45	0.56%	1,800
Jun 2, 2025	32.13	32.29	32.09	32.27	32.27	0.62%	2,413
May 30, 2025	32.09	32.09	32.07	32.07	32.07	-0.31%	600
May 29, 2025	32.38	32.38	32.14	32.17	32.17	-0.31%	8,424
May 28, 2025	32.23	32.31	32.23	32.27	32.27	0.37%	544
May 27, 2025	32.06	32.18	32.06	32.15	32.15	0.56%	6,301
May 26, 2025	31.91	32.00	31.91	31.97	31.97	0.82%	2,223
May 23, 2025	31.59	31.73	31.59	31.71	31.71	0.13%	9,400
May 22, 2025	31.63	31.75	31.63	31.67	31.67	-0.03%	6,000
May 21, 2025	31.82	31.87	31.64	31.68	31.68	-0.75%	7,049
May 20, 2025	31.80	31.97	31.80	31.92	31.92	0.41%	3,700
May 16, 2025	31.69	31.84	31.69	31.79	31.79	0.32%	1,537
May 15, 2025	31.61	31.72	31.61	31.69	31.69	0.70%	2,315
May 14, 2025	31.38	31.48	31.33	31.47	31.47	0.51%	3,400
May 13, 2025	31.31	31.40	31.31	31.31	31.31	0.48%	2,500
May 12, 2025	31.17	31.19	31.14	31.16	31.16	0.71%	5,500
May 9, 2025	31.06	31.06	30.89	30.94	30.94	0.36%	2,422
May 8, 2025	30.82	30.96	30.81	30.83	30.83	0.39%	3,000
May 7, 2025	30.65	30.72	30.57	30.71	30.71	0.56%	5,211
May 6, 2025	30.55	30.55	30.50	30.54	30.54	-0.07%	500
May 5, 2025	30.56	30.62	30.56	30.56	30.56	-0.16%	2,500
May 2, 2025	30.54	30.61	30.43	30.61	30.61	1.06%	3,703
May 1, 2025	30.28	30.46	30.25	30.29	30.29	0.70%	3,112
Apr 30, 2025	30.14	30.14	29.92	30.08	30.08	-1.02%	4,839
Apr 29, 2025	30.36	30.39	30.36	30.39	30.39	0.40%	226
Apr 28, 2025	30.11	30.27	30.11	30.27	30.27	0.33%	3,444
Apr 25, 2025	29.99	30.17	29.99	30.17	30.17	-	3,804
Apr 24, 2025	29.90	30.17	29.82	30.17	30.17	1.07%	4,904
Apr 23, 2025	29.86	29.97	29.80	29.85	29.85	1.02%	10,300
Apr 22, 2025	29.59	29.69	29.54	29.55	29.55	1.20%	16,036
Apr 21, 2025	29.41	29.41	29.03	29.20	29.20	-0.88%	3,300
Apr 17, 2025	29.47	29.59	29.46	29.46	29.46	0.31%	6,734
Apr 16, 2025	29.34	29.47	29.19	29.37	29.37	0.07%	5,727
Apr 15, 2025	29.30	29.37	29.23	29.35	29.35	0.96%	5,700
Apr 14, 2025	29.05	29.17	29.02	29.07	29.07	1.22%	2,907
Apr 11, 2025	28.38	28.75	28.17	28.72	28.72	2.61%	15,213
Apr 10, 2025	28.51	28.51	27.75	27.99	27.99	-3.25%	6,528
Apr 9, 2025	27.15	28.93	27.13	28.93	28.93	5.97%	7,900
Apr 8, 2025	28.30	28.30	27.18	27.30	27.30	-1.73%	6,400
Apr 7, 2025	27.01	27.93	27.00	27.78	27.78	-1.31%	9,400
Apr 4, 2025	28.95	28.95	27.98	28.15	28.15	-4.96%	9,800
Apr 3, 2025	29.86	29.98	29.60	29.62	29.62	-3.99%	3,700