Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
24.46
+0.31 (1.28%)
Mar 9, 2026, 2:43 PM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4924.7324.2424.36-0.87%1,836,567
Mar 6, 202624.5024.7024.0924.1524.15-0.39%2,733,273
Mar 5, 202624.2224.3823.9224.2524.250.85%3,432,539
Mar 4, 202623.7624.0423.6024.0424.040.50%1,143,988
Mar 3, 202624.2824.3523.6823.9223.92-0.42%3,789,520
Mar 2, 202624.7524.7523.8624.0224.021.74%3,644,920
Feb 27, 202623.5423.6823.3823.6123.611.16%1,746,967
Feb 26, 202622.9623.4022.7823.3423.340.82%2,760,515
Feb 25, 202623.3823.3822.9023.1523.15-0.69%1,775,692
Feb 24, 202623.4623.5223.1923.3123.31-0.21%1,554,876
Feb 23, 202623.3823.6223.2923.3623.36-1,582,635
Feb 20, 202623.5823.6523.2023.3623.36-1.14%2,320,384
Feb 19, 202623.3323.7723.2823.6323.632.21%5,241,811
Feb 18, 202622.9023.2022.8523.1223.122.21%7,877,182
Feb 17, 202622.8223.0022.2322.6222.62-0.66%3,864,327
Feb 13, 202622.3722.7822.2722.7722.771.79%3,314,882
Feb 12, 202622.5822.8822.1722.3722.37-1.63%4,627,463
Feb 11, 202622.3122.7622.2922.7422.742.99%3,866,028
Feb 10, 202622.2322.2321.8422.0822.08-0.05%1,335,823
Feb 9, 202621.9722.2021.9322.0922.090.36%3,409,044
Feb 6, 202621.5322.0321.4822.0122.011.85%3,358,196
Feb 5, 202621.6721.8821.4821.6121.61-1.32%3,332,696
Feb 4, 202621.6622.0321.6521.9021.901.72%4,203,826
Feb 3, 202621.2921.6021.1921.5321.531.84%3,157,832
Feb 2, 202620.9621.2420.7421.1421.14-1.12%2,118,833
Jan 30, 202621.5021.5621.0221.3821.38-0.88%3,228,018
Jan 29, 202621.7521.8621.4321.5721.571.17%3,899,321
Jan 28, 202621.2021.3521.1021.3221.321.04%2,120,196
Jan 27, 202620.9521.1220.9321.1021.101.08%1,938,880
Jan 26, 202621.0121.0120.6420.8820.880.46%1,280,455
Jan 23, 202620.8820.9820.7220.7820.781.17%1,818,116
Jan 22, 202620.7420.8120.4720.5420.54-1.30%2,359,486
Jan 21, 202620.3920.8220.3220.8120.813.43%5,943,604
Jan 20, 202620.3920.4820.0220.1220.12-1.18%3,325,792
Jan 19, 202620.2720.3820.2520.3620.360.57%1,012,267
Jan 16, 202620.1720.3620.1220.2520.250.97%1,532,086
Jan 15, 202619.9320.1919.8420.0520.05-0.99%4,215,811
Jan 14, 202619.8720.4319.7820.2520.252.53%5,028,115
Jan 13, 202619.4319.8419.3619.7519.752.70%5,122,204
Jan 12, 202619.2219.2819.0919.2319.230.47%1,817,000
Jan 9, 202618.8719.1418.8719.1419.141.92%2,790,909
Jan 8, 202618.4718.9018.4318.7818.781.79%3,391,555
Jan 7, 202618.7118.7118.2618.4518.45-1.49%4,670,166
Jan 6, 202618.9619.0918.6218.7318.73-0.79%2,615,736
Jan 5, 202619.2019.2018.3118.8818.88-3.43%9,839,843
Jan 2, 202619.1919.6119.0419.5519.551.72%2,274,573
Dec 31, 202519.3119.3119.1519.2219.22-0.16%345,724
Dec 30, 202519.1319.3319.0919.2519.250.36%1,933,097
Dec 29, 202519.0719.2519.0519.1819.000.95%1,029,991
Dec 24, 202519.0219.0818.9619.0018.82-0.16%501,064
Dec 23, 202518.9319.0718.7519.0318.850.79%6,567,524
Dec 22, 202518.9119.0318.8618.8818.700.67%1,645,061
Dec 19, 202518.6718.8418.6518.7618.580.94%3,276,505
Dec 18, 202518.8918.8918.5618.5818.41-1.43%2,830,913
Dec 17, 202518.6718.8918.6418.8518.671.45%1,152,972
Dec 16, 202519.0719.1218.5818.5818.41-3.68%5,052,229
Dec 15, 202519.5519.5719.1619.2919.11-1.28%2,508,361
Dec 12, 202519.5219.5619.3819.5419.360.41%680,046
Dec 11, 202519.4719.5519.3819.4619.28-0.76%972,383
Dec 10, 202519.5719.6519.3519.6119.430.26%1,617,339
Dec 9, 202519.8119.9019.5319.5619.38-1.21%1,344,465
Dec 8, 202519.9120.1119.7419.8019.62-0.85%910,942
Dec 5, 202520.0920.2919.9619.9719.78-0.60%1,309,409
Dec 4, 202520.1520.3020.0820.0919.900.25%3,735,122
Dec 3, 202519.7220.0619.6420.0419.852.24%1,947,124
Dec 2, 202519.9319.9319.5419.6019.42-1.56%1,616,831
Dec 1, 202519.9920.0819.8119.9119.720.20%1,972,453
Nov 28, 202519.7219.9119.6119.8719.690.97%637,961
Nov 27, 202519.5819.7119.5819.6819.500.36%391,526
Nov 26, 202519.5819.7119.5819.6119.430.10%2,358,663
Nov 25, 202519.5219.6419.2919.5919.41-0.51%1,447,017
Nov 24, 202519.6019.7519.4719.6919.510.10%1,150,673
Nov 21, 202519.7719.8019.4819.6719.49-0.81%1,785,674
Nov 20, 202519.9920.2819.8119.8319.65-0.45%3,579,231
Nov 19, 202519.6519.9419.5419.9219.730.35%1,203,067
Nov 18, 202519.3319.9119.3119.8519.671.85%2,145,199
Nov 17, 202519.6019.7319.4719.4919.31-0.36%6,565,052
Nov 14, 202519.1419.5819.0719.5619.382.19%3,512,120
Nov 13, 202519.3519.4719.0519.1418.96-0.83%2,512,875
Nov 12, 202519.2619.3619.0819.3019.120.10%2,313,138
Nov 11, 202519.0019.3619.0019.2819.101.58%8,704,964
Nov 10, 202518.8118.9918.6418.9818.801.44%1,652,313
Nov 7, 202518.6318.7118.4318.7118.540.48%1,438,841
Nov 6, 202518.6818.7118.4918.6218.450.38%929,504
Nov 5, 202518.3018.6818.1818.5518.382.09%4,426,734
Nov 4, 202518.2718.2717.9918.1718.00-1.14%2,248,204
Nov 3, 202518.3618.4218.2218.3818.210.33%560,912
Oct 31, 202518.3518.4618.1618.3218.150.44%1,151,279
Oct 30, 202518.2918.3818.1618.2418.07-0.33%2,099,829
Oct 29, 202518.1318.3718.1318.3018.131.05%3,850,520
Oct 28, 202518.2318.2518.0918.1117.94-1.15%1,765,169
Oct 27, 202518.3018.3718.2418.3218.150.49%1,690,670
Oct 24, 202518.3318.3318.1418.2318.060.16%2,063,269
Oct 23, 202518.1418.3718.1418.2018.032.02%4,375,400
Oct 22, 202517.6817.9317.6217.8417.671.36%1,050,669
Oct 21, 202517.7117.7417.4717.6017.44-0.62%825,090
Oct 20, 202517.5917.8017.5917.7117.550.57%1,027,772
Oct 17, 202517.6217.6917.5717.6117.45-0.17%1,981,491
Oct 16, 202518.0318.0417.6217.6417.48-1.89%2,170,695
Oct 15, 202518.1518.2717.9517.9817.81-0.28%994,740