TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.42	41.51	41.42	41.51	-	0.07%	1,072
May 11, 2026	41.49	41.53	41.48	41.48	41.48	-0.02%	3,916
May 8, 2026	41.49	41.50	41.36	41.49	41.49	0.78%	6,888
May 7, 2026	41.50	41.50	41.17	41.17	41.17	-0.56%	1,865
May 6, 2026	41.33	41.45	41.33	41.40	41.40	1.15%	7,545
May 5, 2026	41.05	41.05	40.93	40.93	40.93	-0.24%	4,489
May 4, 2026	41.30	41.39	41.03	41.03	41.03	-0.87%	5,134
May 1, 2026	41.45	41.45	41.32	41.39	41.39	-0.12%	2,646
Apr 30, 2026	40.95	41.44	40.95	41.44	41.44	2.07%	2,769
Apr 29, 2026	40.91	40.91	40.58	40.60	40.60	-0.85%	3,282
Apr 28, 2026	41.07	41.07	40.95	40.95	40.95	-0.70%	1,723
Apr 27, 2026	41.27	41.28	41.17	41.24	41.24	-0.29%	21,590
Apr 24, 2026	41.32	41.36	41.32	41.36	41.36	0.02%	1,311
Apr 23, 2026	41.45	41.45	41.02	41.35	41.35	-0.17%	6,083
Apr 22, 2026	41.61	41.61	41.41	41.42	41.42	0.44%	4,082
Apr 21, 2026	41.92	41.92	41.24	41.24	41.24	-1.58%	24,555
Apr 20, 2026	41.83	41.91	41.83	41.90	41.90	-	2,282
Apr 17, 2026	41.59	41.99	41.59	41.90	41.90	0.89%	8,855
Apr 16, 2026	41.70	41.70	41.51	41.53	41.53	-0.12%	1,001
Apr 15, 2026	41.55	41.65	41.55	41.58	41.58	0.14%	7,885
Apr 14, 2026	41.31	41.53	41.31	41.52	41.52	0.75%	4,820
Apr 13, 2026	40.86	41.28	40.86	41.21	41.21	0.63%	2,592
Apr 10, 2026	40.93	40.95	40.91	40.95	40.95	0.76%	1,933
Apr 9, 2026	40.75	40.75	40.64	40.64	40.64	-0.47%	1,208
Apr 8, 2026	41.00	41.00	40.73	40.83	40.83	1.47%	3,595
Apr 7, 2026	40.09	40.26	40.07	40.24	40.24	0.17%	8,578
Apr 6, 2026	40.05	40.25	40.05	40.17	40.17	0.27%	2,591
Apr 2, 2026	39.32	40.10	39.32	40.06	40.06	0.65%	2,399
Apr 1, 2026	39.90	39.99	39.76	39.80	39.80	0.61%	1,494
Mar 31, 2026	38.98	39.56	38.98	39.56	39.56	2.43%	1,957
Mar 30, 2026	38.99	38.99	38.62	38.62	38.62	-0.16%	2,954
Mar 27, 2026	38.77	38.81	38.58	38.68	38.68	0.31%	2,337
Mar 26, 2026	39.06	39.06	38.56	38.56	38.56	-2.13%	1,176
Mar 25, 2026	39.44	39.44	39.28	39.40	39.20	1.36%	6,671
Mar 24, 2026	38.53	38.97	38.53	38.87	38.67	0.21%	3,655
Mar 23, 2026	38.25	38.96	38.25	38.79	38.59	2.00%	12,851
Mar 20, 2026	38.65	38.65	38.03	38.03	37.84	-1.83%	3,944
Mar 19, 2026	38.60	38.76	38.48	38.74	38.54	-1.22%	2,855
Mar 18, 2026	39.70	39.70	39.22	39.22	39.02	-2.02%	2,005
Mar 17, 2026	40.09	40.38	39.96	40.03	39.83	0.40%	5,169
Mar 16, 2026	39.54	39.98	39.54	39.87	39.67	0.99%	4,192
Mar 13, 2026	39.97	39.97	39.45	39.48	39.28	-0.98%	1,361
Mar 12, 2026	40.16	40.16	39.87	39.87	39.67	-0.67%	10,323
Mar 11, 2026	40.27	40.27	40.04	40.14	39.94	-0.64%	4,126
Mar 10, 2026	40.41	40.63	40.40	40.40	40.19	0.47%	1,434
Mar 9, 2026	39.56	40.26	39.33	40.21	40.01	0.32%	4,992
Mar 6, 2026	40.32	40.33	39.90	40.08	39.88	-1.72%	5,552
Mar 5, 2026	40.90	40.90	40.58	40.78	40.57	-0.92%	4,581
Mar 4, 2026	40.94	41.24	40.94	41.16	40.95	0.44%	3,328
Mar 3, 2026	41.10	41.10	40.23	40.98	40.77	-2.24%	4,077