Skip to main content
IC
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
16.92
+0.29 (1.74%)
May 13, 2025, 3:59 PM EDT

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202516.7116.9716.6216.9216.921.74%2,062,796
May 12, 202516.6216.7516.5216.6316.632.97%3,036,500
May 9, 202516.0016.1515.9416.1516.151.96%1,925,938
May 8, 202515.5115.9515.5115.8415.842.86%2,869,148
May 7, 202515.4415.4515.1815.4015.400.20%1,496,700
May 6, 202515.3315.5215.2115.3715.371.12%973,500
May 5, 202515.4115.4115.1815.2015.20-2.63%1,839,500
May 2, 202515.6015.6715.3815.6115.610.90%2,636,600
May 1, 202515.3115.7015.2815.4715.470.85%1,917,549
Apr 30, 202515.6215.6215.1615.3415.34-2.29%3,858,003
Apr 29, 202515.6515.8015.6015.7015.70-0.82%4,106,035
Apr 28, 202515.7115.8615.7115.8315.830.44%2,411,613
Apr 25, 202515.6415.8615.6315.7615.76-0.13%1,367,200
Apr 24, 202515.7515.8015.6615.7815.781.02%2,637,200
Apr 23, 202515.8915.9515.5115.6215.62-0.64%3,659,500
Apr 22, 202515.5915.8615.5915.7215.722.08%1,975,139
Apr 21, 202515.4115.4715.2615.4015.40-0.96%796,600
Apr 17, 202515.4015.7015.3915.5515.552.17%1,898,000
Apr 16, 202514.9515.3714.9515.2215.221.94%2,983,300
Apr 15, 202514.8415.1114.8314.9314.930.34%1,255,900
Apr 14, 202515.0415.1114.7214.8814.880.68%1,815,700
Apr 11, 202514.3114.9014.2414.7814.782.85%2,325,238
Apr 10, 202515.0115.0114.1814.3714.37-6.57%6,351,067
Apr 9, 202513.9215.5613.7815.3815.388.46%7,066,100
Apr 8, 202515.3315.3314.0614.1814.18-4.70%5,548,804
Apr 7, 202514.5515.3514.3814.8814.88-1.98%5,557,429
Apr 4, 202516.1116.1114.9515.1815.18-8.66%11,050,400
Apr 3, 202517.0317.1716.6016.6216.62-7.05%7,570,100
Apr 2, 202517.6017.8817.6017.8817.880.73%1,154,100
Apr 1, 202517.6117.7617.5317.7517.750.68%1,107,802
Mar 31, 202517.2717.7117.2617.6317.631.32%1,900,200
Mar 28, 202517.5017.5617.3417.4017.40-1.02%1,646,600
Mar 27, 202517.6617.7717.5317.5817.58-0.73%910,600
Mar 26, 202517.6817.8817.6717.7117.71-0.17%1,046,000
Mar 25, 202517.7617.8717.7017.7417.610.40%702,711
Mar 24, 202517.4717.7417.4717.6717.541.49%1,704,100
Mar 21, 202517.4117.4317.2917.4117.280.06%1,529,604
Mar 20, 202517.2917.4617.1917.4017.270.64%1,478,646
Mar 19, 202517.0417.3517.0417.2917.161.65%3,014,125
Mar 18, 202517.0417.0516.8817.0116.880.35%1,233,100
Mar 17, 202516.7717.0216.7716.9516.821.44%1,916,200
Mar 14, 202516.4616.7116.3916.7116.581.95%1,430,400
Mar 13, 202516.5216.6116.2716.3916.27-0.73%1,808,609
Mar 12, 202516.3716.6016.2716.5116.391.60%2,029,900
Mar 11, 202516.1516.2916.0916.2516.130.81%972,748
Mar 10, 202516.1116.2315.9816.1216.00-0.19%2,424,629
Mar 7, 202515.9716.2915.9616.1516.032.22%3,895,821
Mar 6, 202515.6115.8715.4915.8015.680.64%3,721,900
Mar 5, 202515.6815.7615.4515.7015.58-0.76%3,858,227
Mar 4, 202515.7616.0015.4215.8215.70-1.12%3,400,500