TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.90	36.04	35.90	36.04	36.04	0.78%	934
Sep 10, 2025	35.72	35.76	35.70	35.76	35.76	0.45%	1,040
Sep 9, 2025	35.61	35.62	35.59	35.60	35.60	0.11%	1,744
Sep 8, 2025	35.42	35.68	35.42	35.56	35.56	0.03%	43,627
Sep 5, 2025	35.41	35.55	35.41	35.55	35.55	0.51%	1,213
Sep 4, 2025	35.19	35.39	35.16	35.37	35.37	0.60%	3,300
Sep 3, 2025	35.02	35.16	35.02	35.16	35.16	0.60%	7,444
Sep 2, 2025	34.83	34.95	34.73	34.95	34.95	0.17%	7,613
Aug 29, 2025	34.77	34.94	34.73	34.89	34.89	0.43%	31,216
Aug 28, 2025	34.83	34.83	34.67	34.74	34.74	-	10,300
Aug 27, 2025	34.64	34.75	34.64	34.74	34.74	0.35%	2,008
Aug 26, 2025	34.43	34.63	34.43	34.62	34.62	0.70%	4,100
Aug 25, 2025	34.57	34.57	34.33	34.38	34.38	-0.64%	4,425
Aug 22, 2025	34.27	34.63	34.27	34.60	34.60	1.32%	1,630
Aug 21, 2025	34.04	34.15	34.04	34.15	34.15	0.23%	1,649
Aug 20, 2025	33.98	34.07	33.96	34.07	34.07	0.24%	8,900
Aug 19, 2025	34.13	34.18	33.99	33.99	33.99	-0.15%	2,202
Aug 18, 2025	34.10	34.10	34.03	34.04	34.04	-0.21%	4,200
Aug 15, 2025	34.18	34.18	34.05	34.11	34.11	-0.03%	4,528
Aug 14, 2025	34.16	34.20	34.06	34.12	34.12	-0.32%	3,100
Aug 13, 2025	34.26	34.26	34.17	34.23	34.23	0.29%	2,249
Aug 12, 2025	34.04	34.13	34.04	34.13	34.13	0.47%	1,400
Aug 11, 2025	33.87	34.02	33.87	33.97	33.97	0.06%	3,925
Aug 8, 2025	34.11	34.11	33.91	33.95	33.95	0.03%	3,312
Aug 7, 2025	34.23	34.23	33.94	33.94	33.94	-0.70%	1,208
Aug 6, 2025	34.11	34.22	34.07	34.18	34.18	1.33%	3,522
Aug 5, 2025	33.60	33.75	33.60	33.73	33.73	1.90%	4,922
Aug 1, 2025	33.10	33.11	33.00	33.10	33.10	-0.84%	2,406
Jul 31, 2025	33.54	33.55	33.32	33.38	33.38	-0.65%	5,100
Jul 30, 2025	33.64	33.64	33.60	33.60	33.60	-0.33%	400
Jul 29, 2025	33.56	33.71	33.56	33.71	33.71	0.63%	2,743
Jul 28, 2025	33.66	33.66	33.50	33.50	33.50	-0.45%	5,744
Jul 25, 2025	33.44	33.65	33.44	33.65	33.65	0.51%	5,705
Jul 24, 2025	33.51	33.53	33.46	33.48	33.48	-0.15%	3,307
Jul 23, 2025	33.51	33.58	33.51	33.53	33.53	0.12%	3,200
Jul 22, 2025	33.36	33.49	33.32	33.49	33.49	0.27%	2,228
Jul 21, 2025	33.52	33.54	33.40	33.40	33.40	-	3,600
Jul 18, 2025	33.55	33.55	33.39	33.40	33.40	-0.03%	5,337
Jul 17, 2025	33.16	33.41	33.12	33.41	33.41	0.75%	1,500
Jul 16, 2025	33.08	33.16	32.90	33.16	33.16	0.39%	5,800
Jul 15, 2025	33.17	33.17	33.02	33.03	33.03	-0.42%	6,649
Jul 14, 2025	32.98	33.17	32.98	33.17	33.17	0.64%	2,100
Jul 11, 2025	32.96	32.98	32.87	32.96	32.96	-0.18%	1,900
Jul 10, 2025	32.93	33.08	32.93	33.02	33.02	0.40%	2,500
Jul 9, 2025	32.85	32.93	32.85	32.89	32.89	0.24%	6,000
Jul 8, 2025	33.01	33.01	32.75	32.81	32.81	-0.42%	5,700
Jul 7, 2025	33.04	33.10	32.93	32.95	32.95	-0.21%	4,129
Jul 4, 2025	32.95	33.07	32.95	33.02	33.02	0.03%	3,400
Jul 3, 2025	32.88	33.04	32.88	33.01	33.01	0.58%	5,841
Jul 2, 2025	32.89	32.89	32.75	32.82	32.82	-0.09%	5,400