TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	32.85	32.93	32.85	32.91	32.91	0.30%	5,069
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
Jun 30, 2025	32.63	32.85	32.63	32.85	32.85	0.89%	3,103
Jun 27, 2025	32.57	32.67	32.56	32.56	32.56	-0.09%	1,334
Jun 26, 2025	32.46	32.59	32.44	32.59	32.59	0.59%	3,000
Jun 25, 2025	32.55	32.55	32.40	32.40	32.40	-1.25%	1,900
Jun 24, 2025	32.67	32.83	32.62	32.81	32.59	0.34%	2,600
Jun 23, 2025	32.57	32.78	32.57	32.70	32.48	0.40%	11,900
Jun 20, 2025	32.79	32.79	32.54	32.57	32.35	-0.09%	5,900
Jun 19, 2025	32.58	32.60	32.58	32.60	32.38	-0.15%	337
Jun 18, 2025	32.74	32.74	32.64	32.65	32.43	0.25%	4,143
Jun 17, 2025	32.67	32.67	32.55	32.57	32.35	-0.34%	1,900
Jun 16, 2025	32.75	32.75	32.65	32.68	32.46	0.40%	700
Jun 13, 2025	32.64	32.66	32.53	32.55	32.33	-0.25%	2,326
Jun 12, 2025	32.60	32.68	32.57	32.63	32.41	0.06%	9,118
Jun 11, 2025	32.63	32.63	32.51	32.61	32.39	0.46%	10,900
Jun 10, 2025	32.39	32.46	32.38	32.46	32.24	0.25%	2,711
Jun 9, 2025	32.47	32.47	32.38	32.38	32.16	-0.18%	3,231
Jun 6, 2025	32.50	32.55	32.41	32.44	32.22	0.40%	4,916
Jun 5, 2025	32.40	32.42	32.31	32.31	32.09	-0.12%	941
Jun 4, 2025	32.47	32.47	32.30	32.35	32.13	-0.31%	4,927
Jun 3, 2025	32.39	32.47	32.31	32.45	32.23	0.56%	1,800
Jun 2, 2025	32.13	32.29	32.09	32.27	32.05	0.62%	2,413
May 30, 2025	32.09	32.09	32.07	32.07	31.85	-0.31%	600
May 29, 2025	32.38	32.38	32.14	32.17	31.95	-0.31%	8,424
May 28, 2025	32.23	32.31	32.23	32.27	32.05	0.37%	544
May 27, 2025	32.06	32.18	32.06	32.15	31.93	0.56%	6,301
May 26, 2025	31.91	32.00	31.91	31.97	31.75	0.82%	2,223
May 23, 2025	31.59	31.73	31.59	31.71	31.49	0.13%	9,400
May 22, 2025	31.63	31.75	31.63	31.67	31.45	-0.03%	6,000
May 21, 2025	31.82	31.87	31.64	31.68	31.46	-0.75%	7,049
May 20, 2025	31.80	31.97	31.80	31.92	31.70	0.41%	3,700
May 16, 2025	31.69	31.84	31.69	31.79	31.57	0.32%	1,537
May 15, 2025	31.61	31.72	31.61	31.69	31.47	0.70%	2,315
May 14, 2025	31.38	31.48	31.33	31.47	31.26	0.51%	3,400
May 13, 2025	31.31	31.40	31.31	31.31	31.10	0.48%	2,500
May 12, 2025	31.17	31.19	31.14	31.16	30.95	0.71%	5,500
May 9, 2025	31.06	31.06	30.89	30.94	30.73	0.36%	2,422
May 8, 2025	30.82	30.96	30.81	30.83	30.62	0.39%	3,000
May 7, 2025	30.65	30.72	30.57	30.71	30.50	0.56%	5,211
May 6, 2025	30.55	30.55	30.50	30.54	30.33	-0.07%	500
May 5, 2025	30.56	30.62	30.56	30.56	30.35	-0.16%	2,500
May 2, 2025	30.54	30.61	30.43	30.61	30.40	1.06%	3,703
May 1, 2025	30.28	30.46	30.25	30.29	30.08	0.70%	3,112
Apr 30, 2025	30.14	30.14	29.92	30.08	29.87	-1.02%	4,839
Apr 29, 2025	30.36	30.39	30.36	30.39	30.18	0.40%	226