TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.31	43.31	43.09	43.09	43.09	-0.19%	2,086
Sep 29, 2026	43.10	43.17	43.10	43.17	43.17	-0.16%	486
Sep 28, 2026	43.20	43.32	43.15	43.24	43.24	-0.87%	5,655
Sep 25, 2026	43.60	43.62	43.50	43.62	43.62	0.25%	3,316
Sep 24, 2026	43.45	43.51	43.45	43.51	43.51	-0.31%	1,237
Sep 23, 2026	44.36	44.36	43.87	43.87	43.65	-1.81%	2,785
Sep 22, 2026	44.45	44.70	44.45	44.68	44.45	1.15%	1,048
Sep 21, 2026	44.09	44.18	44.00	44.17	43.94	0.59%	2,497
Sep 18, 2026	44.05	44.05	43.76	43.91	43.68	-0.20%	1,224
Sep 17, 2026	43.96	44.00	43.96	44.00	43.77	1.15%	626
Sep 16, 2026	43.76	43.76	43.31	43.50	43.28	-	1,636
Sep 15, 2026	43.39	43.50	43.39	43.50	43.28	-0.41%	1,361
Sep 14, 2026	43.70	43.70	43.66	43.68	43.46	-0.05%	2,054
Sep 11, 2026	43.70	43.70	43.70	43.70	43.48	0.71%	1,309
Sep 10, 2026	43.53	43.60	43.34	43.39	43.17	-1.23%	5,209
Sep 9, 2026	44.03	44.06	43.93	43.93	43.70	-0.57%	1,547
Sep 8, 2026	44.50	44.50	44.18	44.18	43.95	-0.94%	1,279
Sep 4, 2026	44.64	44.65	44.60	44.60	44.37	0.04%	3,926
Sep 3, 2026	44.41	44.58	44.41	44.58	44.35	1.34%	1,469
Sep 2, 2026	43.98	44.01	43.98	43.99	43.76	0.62%	5,178
Sep 1, 2026	44.02	44.02	43.72	43.72	43.50	-1.22%	7,496
Aug 31, 2026	44.54	44.54	44.16	44.26	44.03	-0.61%	4,503
Aug 28, 2026	45.07	45.07	44.53	44.53	44.30	-0.91%	2,792
Aug 27, 2026	44.94	44.96	44.83	44.94	44.71	-0.18%	1,499
Aug 26, 2026	45.02	45.02	45.02	45.02	44.79	-0.27%	1,137
Aug 25, 2026	44.54	45.14	44.54	45.14	44.91	1.07%	1,724
Aug 24, 2026	44.53	44.67	44.53	44.66	44.43	0.31%	5,946
Aug 21, 2026	44.50	44.52	44.49	44.52	44.29	1.04%	950
Aug 20, 2026	44.13	44.13	44.06	44.06	43.83	-0.47%	12,230
Aug 19, 2026	44.37	44.38	44.22	44.27	44.04	0.07%	7,105
Aug 18, 2026	44.57	44.57	44.23	44.24	44.01	-0.96%	2,072
Aug 17, 2026	44.70	44.74	44.67	44.67	44.44	-0.11%	919
Aug 14, 2026	44.71	44.72	44.61	44.72	44.49	0.02%	3,319
Aug 13, 2026	44.60	44.71	44.51	44.71	44.48	0.09%	12,730
Aug 12, 2026	44.51	44.67	44.51	44.67	44.44	0.54%	1,494
Aug 11, 2026	44.49	44.49	44.43	44.43	44.20	0.38%	787
Aug 10, 2026	44.26	44.26	44.26	44.26	44.03	0.02%	2,359
Aug 7, 2026	44.14	44.25	44.14	44.25	44.02	0.84%	1,140
Aug 6, 2026	44.06	44.06	43.88	43.88	43.65	-0.32%	3,803
Aug 5, 2026	44.17	44.17	44.00	44.02	43.79	1.06%	1,709
Aug 4, 2026	43.42	43.61	43.40	43.56	43.34	1.28%	9,905
Jul 31, 2026	43.15	43.15	43.01	43.01	42.79	-0.32%	2,887
Jul 30, 2026	42.88	43.16	42.88	43.15	42.93	0.68%	1,767
Jul 29, 2026	43.37	43.37	42.86	42.86	42.64	-1.15%	1,041
Jul 28, 2026	43.09	43.36	43.00	43.36	43.14	0.42%	5,081
Jul 27, 2026	43.06	43.18	43.00	43.18	42.96	0.56%	700
Jul 24, 2026	42.87	42.94	42.85	42.94	42.72	0.51%	1,604
Jul 23, 2026	42.78	42.78	42.72	42.72	42.50	-0.77%	693
Jul 22, 2026	42.99	43.20	42.99	43.05	42.83	0.42%	7,841
Jul 21, 2026	42.58	42.88	42.58	42.87	42.65	1.06%	1,413