TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.50	44.52	44.49	44.52	44.52	1.04%	950
Aug 20, 2026	44.13	44.13	44.06	44.06	44.06	-0.47%	12,230
Aug 19, 2026	44.37	44.38	44.22	44.27	44.27	0.07%	7,105
Aug 18, 2026	44.57	44.57	44.23	44.24	44.24	-0.96%	2,072
Aug 17, 2026	44.70	44.74	44.67	44.67	44.67	-0.11%	919
Aug 14, 2026	44.71	44.72	44.61	44.72	44.72	0.02%	3,319
Aug 13, 2026	44.60	44.71	44.51	44.71	44.71	0.09%	12,730
Aug 12, 2026	44.51	44.67	44.51	44.67	44.67	0.54%	1,494
Aug 11, 2026	44.49	44.49	44.43	44.43	44.43	0.38%	787
Aug 10, 2026	44.26	44.26	44.26	44.26	44.26	0.02%	2,359
Aug 7, 2026	44.14	44.25	44.14	44.25	44.25	0.84%	1,140
Aug 6, 2026	44.06	44.06	43.88	43.88	43.88	-0.32%	3,803
Aug 5, 2026	44.17	44.17	44.00	44.02	44.02	1.06%	1,709
Aug 4, 2026	43.42	43.61	43.40	43.56	43.56	1.28%	9,905
Jul 31, 2026	43.15	43.15	43.01	43.01	43.01	-0.32%	2,887
Jul 30, 2026	42.88	43.16	42.88	43.15	43.15	0.68%	1,767
Jul 29, 2026	43.37	43.37	42.86	42.86	42.86	-1.15%	1,041
Jul 28, 2026	43.09	43.36	43.00	43.36	43.36	0.42%	5,081
Jul 27, 2026	43.06	43.18	43.00	43.18	43.18	0.56%	700
Jul 24, 2026	42.87	42.94	42.85	42.94	42.94	0.51%	1,604
Jul 23, 2026	42.78	42.78	42.72	42.72	42.72	-0.77%	693
Jul 22, 2026	42.99	43.20	42.99	43.05	43.05	0.42%	7,841
Jul 21, 2026	42.58	42.88	42.58	42.87	42.87	1.06%	1,413
Jul 20, 2026	42.77	42.77	42.42	42.42	42.42	-0.86%	3,182
Jul 17, 2026	42.66	42.79	42.66	42.79	42.79	-0.05%	494
Jul 16, 2026	42.88	42.88	42.81	42.81	42.81	-0.44%	2,995
Jul 15, 2026	42.94	43.00	42.82	43.00	43.00	0.26%	1,569
Jul 14, 2026	42.84	42.89	42.81	42.89	42.89	0.30%	5,496
Jul 13, 2026	42.79	42.79	42.66	42.76	42.76	0.26%	3,555
Jul 10, 2026	42.75	42.75	42.65	42.65	42.65	0.05%	1,260
Jul 9, 2026	42.41	42.66	42.41	42.63	42.63	0.83%	1,470
Jul 8, 2026	42.00	42.28	41.98	42.28	42.28	-1.03%	5,280
Jul 7, 2026	42.90	42.90	42.54	42.72	42.72	0.12%	7,211
Jul 6, 2026	42.72	42.74	42.67	42.67	42.67	-0.14%	1,716
Jul 3, 2026	42.75	42.77	42.73	42.73	42.73	0.78%	18,484
Jul 2, 2026	42.48	42.54	42.07	42.40	42.40	0.38%	17,707
Jun 30, 2026	42.26	42.28	42.23	42.24	42.24	0.14%	3,739
Jun 29, 2026	42.37	42.37	42.15	42.18	42.18	-0.05%	1,135
Jun 26, 2026	42.11	42.40	42.11	42.20	42.20	-0.12%	4,381
Jun 25, 2026	42.33	42.36	42.25	42.25	42.25	0.47%	3,388
Jun 24, 2026	42.22	42.26	42.06	42.26	42.05	-0.49%	2,473
Jun 23, 2026	42.16	42.68	42.16	42.47	42.26	-0.14%	666
Jun 22, 2026	42.41	42.61	42.41	42.53	42.32	0.39%	2,487
Jun 19, 2026	42.49	42.49	42.37	42.37	42.16	-0.48%	2,368
Jun 18, 2026	42.86	42.86	42.57	42.57	42.36	-0.40%	1,256
Jun 17, 2026	42.99	43.32	42.74	42.74	42.53	-0.60%	1,434
Jun 16, 2026	42.96	43.00	42.94	43.00	42.79	0.49%	2,606
Jun 15, 2026	42.92	42.92	42.76	42.79	42.58	0.99%	4,414
Jun 12, 2026	42.18	42.50	42.18	42.37	42.16	0.81%	2,567
Jun 11, 2026	41.69	42.03	41.69	42.03	41.82	1.60%	3,438