TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	37.46	37.46	37.10	37.10	37.10	-0.70%	1,959
Oct 6, 2025	37.51	37.51	37.25	37.36	37.36	0.32%	4,900
Oct 3, 2025	36.86	37.25	36.86	37.24	37.24	1.17%	2,638
Oct 2, 2025	36.95	36.95	36.65	36.81	36.81	0.05%	2,700
Oct 1, 2025	36.74	36.88	36.74	36.79	36.79	0.14%	23,600
Sep 30, 2025	36.57	36.74	36.49	36.74	36.74	0.33%	20,500
Sep 29, 2025	36.46	36.63	36.46	36.62	36.62	0.83%	4,327
Sep 26, 2025	36.38	36.40	36.29	36.32	36.32	0.11%	2,709
Sep 25, 2025	36.13	36.29	36.13	36.28	36.28	-0.08%	5,600
Sep 24, 2025	36.53	36.55	36.31	36.31	36.31	-0.63%	10,513
Sep 23, 2025	36.78	36.79	36.54	36.54	36.34	-0.35%	15,200
Sep 22, 2025	36.51	36.67	36.46	36.67	36.46	0.47%	5,431
Sep 19, 2025	37.26	37.26	36.24	36.50	36.30	1.00%	1,400
Sep 18, 2025	36.13	36.18	36.12	36.14	35.94	0.47%	5,007
Sep 17, 2025	35.87	36.10	35.87	35.97	35.77	-0.03%	3,212
Sep 16, 2025	36.02	36.02	35.93	35.98	35.78	-0.42%	1,924
Sep 15, 2025	35.96	36.13	35.91	36.13	35.93	0.61%	3,100
Sep 12, 2025	36.00	36.00	35.88	35.91	35.71	-0.14%	7,000
Sep 11, 2025	35.90	36.04	35.90	35.96	35.76	0.56%	1,334
Sep 10, 2025	35.72	35.76	35.70	35.76	35.56	0.45%	1,040
Sep 9, 2025	35.61	35.62	35.59	35.60	35.40	0.11%	1,744
Sep 8, 2025	35.42	35.68	35.42	35.56	35.36	0.03%	43,627
Sep 5, 2025	35.41	35.55	35.41	35.55	35.35	0.51%	1,213
Sep 4, 2025	35.19	35.39	35.16	35.37	35.17	0.60%	3,300
Sep 3, 2025	35.02	35.16	35.02	35.16	34.96	0.60%	7,444
Sep 2, 2025	34.83	34.95	34.73	34.95	34.76	0.17%	7,613
Aug 29, 2025	34.77	34.94	34.73	34.89	34.70	0.43%	31,216
Aug 28, 2025	34.83	34.83	34.67	34.74	34.55	-	10,300
Aug 27, 2025	34.64	34.75	34.64	34.74	34.55	0.35%	2,008
Aug 26, 2025	34.43	34.63	34.43	34.62	34.43	0.70%	4,100
Aug 25, 2025	34.57	34.57	34.33	34.38	34.19	-0.64%	4,425
Aug 22, 2025	34.27	34.63	34.27	34.60	34.41	1.32%	1,630
Aug 21, 2025	34.04	34.15	34.04	34.15	33.96	0.23%	1,649
Aug 20, 2025	33.98	34.07	33.96	34.07	33.88	0.24%	8,900
Aug 19, 2025	34.13	34.18	33.99	33.99	33.80	-0.15%	2,202
Aug 18, 2025	34.10	34.10	34.03	34.04	33.85	-0.21%	4,200
Aug 15, 2025	34.18	34.18	34.05	34.11	33.92	-0.03%	4,528
Aug 14, 2025	34.16	34.20	34.06	34.12	33.93	-0.32%	3,100
Aug 13, 2025	34.26	34.26	34.17	34.23	34.04	0.29%	2,249
Aug 12, 2025	34.04	34.13	34.04	34.13	33.94	0.47%	1,400
Aug 11, 2025	33.87	34.02	33.87	33.97	33.78	0.06%	3,925
Aug 8, 2025	34.11	34.11	33.91	33.95	33.76	0.03%	3,312
Aug 7, 2025	34.23	34.23	33.94	33.94	33.75	-0.70%	1,208
Aug 6, 2025	34.11	34.22	34.07	34.18	33.99	1.33%	3,522
Aug 5, 2025	33.60	33.75	33.60	33.73	33.54	1.90%	4,922
Aug 1, 2025	33.10	33.11	33.00	33.10	32.92	-0.84%	2,406
Jul 31, 2025	33.54	33.55	33.32	33.38	33.19	-0.65%	5,100
Jul 30, 2025	33.64	33.64	33.60	33.60	33.41	-0.33%	400
Jul 29, 2025	33.56	33.71	33.56	33.71	33.52	0.63%	2,743
Jul 28, 2025	33.66	33.66	33.50	33.50	33.31	-0.45%	5,744