TSX:XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.18	34.18	34.05	34.11	34.11	-0.03%	4,528
Aug 14, 2025	34.16	34.20	34.06	34.12	34.12	-0.32%	3,100
Aug 13, 2025	34.26	34.26	34.17	34.23	34.23	0.29%	2,249
Aug 12, 2025	34.04	34.13	34.04	34.13	34.13	0.47%	1,400
Aug 11, 2025	33.87	34.02	33.87	33.97	33.97	0.06%	3,925
Aug 8, 2025	34.11	34.11	33.91	33.95	33.95	0.03%	3,312
Aug 7, 2025	34.23	34.23	33.94	33.94	33.94	-0.70%	1,208
Aug 6, 2025	34.11	34.22	34.07	34.18	34.18	1.33%	3,522
Aug 5, 2025	33.60	33.75	33.60	33.73	33.73	1.90%	4,922
Aug 1, 2025	33.10	33.11	33.00	33.10	33.10	-0.84%	2,406
Jul 31, 2025	33.54	33.55	33.32	33.38	33.38	-0.65%	5,100
Jul 30, 2025	33.64	33.64	33.60	33.60	33.60	-0.33%	400
Jul 29, 2025	33.56	33.71	33.56	33.71	33.71	0.63%	2,743
Jul 28, 2025	33.66	33.66	33.50	33.50	33.50	-0.45%	5,744
Jul 25, 2025	33.44	33.65	33.44	33.65	33.65	0.51%	5,705
Jul 24, 2025	33.51	33.53	33.46	33.48	33.48	-0.15%	3,307
Jul 23, 2025	33.51	33.58	33.51	33.53	33.53	0.12%	3,200
Jul 22, 2025	33.36	33.49	33.32	33.49	33.49	0.27%	2,228
Jul 21, 2025	33.52	33.54	33.40	33.40	33.40	-	3,600
Jul 18, 2025	33.55	33.55	33.39	33.40	33.40	-0.03%	5,337
Jul 17, 2025	33.16	33.41	33.12	33.41	33.41	0.75%	1,500
Jul 16, 2025	33.08	33.16	32.90	33.16	33.16	0.39%	5,800
Jul 15, 2025	33.17	33.17	33.02	33.03	33.03	-0.42%	6,649
Jul 14, 2025	32.98	33.17	32.98	33.17	33.17	0.64%	2,100
Jul 11, 2025	32.96	32.98	32.87	32.96	32.96	-0.18%	1,900
Jul 10, 2025	32.93	33.08	32.93	33.02	33.02	0.40%	2,500
Jul 9, 2025	32.85	32.93	32.85	32.89	32.89	0.24%	6,000
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