Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
19.97
-0.12 (-0.60%)
At close: Dec 5, 2025

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0920.2919.9619.9719.97-0.60%1,309,409
Dec 4, 202520.1520.3020.0820.0920.090.25%3,735,122
Dec 3, 202519.7220.0619.6420.0420.042.24%1,947,124
Dec 2, 202519.9319.9319.5419.6019.60-1.56%1,616,831
Dec 1, 202519.9920.0819.8119.9119.910.20%1,962,053
Nov 28, 202519.7219.9119.6119.8719.870.97%637,961
Nov 27, 202519.5819.7119.5819.6819.680.36%391,526
Nov 26, 202519.5819.7119.5819.6119.610.10%2,358,663
Nov 25, 202519.5219.6419.2919.5919.59-0.51%1,447,017
Nov 24, 202519.6019.7519.4719.6919.690.10%1,150,673
Nov 21, 202519.7719.8019.4819.6719.67-0.81%1,785,674
Nov 20, 202519.9920.2819.8119.8319.83-0.45%3,579,231
Nov 19, 202519.6519.9419.5419.9219.920.35%1,203,067
Nov 18, 202519.3319.9119.3119.8519.851.85%2,145,199
Nov 17, 202519.6019.7319.4719.4919.49-0.36%6,565,052
Nov 14, 202519.1419.5819.0719.5619.562.19%3,512,120
Nov 13, 202519.3519.4719.0519.1419.14-0.83%2,512,875
Nov 12, 202519.2619.3619.0819.3019.300.10%2,313,138
Nov 11, 202519.0019.3619.0019.2819.281.58%8,704,964
Nov 10, 202518.8118.9918.6418.9818.981.44%1,652,313
Nov 7, 202518.6318.7118.4318.7118.710.48%1,438,841
Nov 6, 202518.6818.7118.4918.6218.620.38%929,504
Nov 5, 202518.3018.6818.1818.5518.552.09%4,426,734
Nov 4, 202518.2718.2717.9918.1718.17-1.14%2,248,204
Nov 3, 202518.3618.4218.2218.3818.380.33%560,912
Oct 31, 202518.3518.4618.1618.3218.320.44%1,151,279
Oct 30, 202518.2918.3818.1618.2418.24-0.33%2,099,829
Oct 29, 202518.1318.3718.1318.3018.301.05%3,850,520
Oct 28, 202518.2318.2518.0918.1118.11-1.15%1,765,169
Oct 27, 202518.3018.3718.2418.3218.320.49%1,690,670
Oct 24, 202518.3318.3318.1418.2318.230.16%2,063,269
Oct 23, 202518.1418.3718.1418.2018.202.02%4,375,400
Oct 22, 202517.6817.9317.6217.8417.841.36%1,050,669
Oct 21, 202517.7117.7417.4717.6017.60-0.62%825,090
Oct 20, 202517.5917.8017.5917.7117.710.57%1,027,772
Oct 17, 202517.6217.6917.5717.6117.61-0.17%1,981,491
Oct 16, 202518.0318.0417.6217.6417.64-1.89%2,170,695
Oct 15, 202518.1518.2717.9517.9817.98-0.28%994,740
Oct 14, 202518.0718.2017.9718.0318.03-0.28%1,904,793
Oct 10, 202518.5418.5718.0818.0818.08-3.21%3,874,069
Oct 9, 202518.7818.9818.6618.6818.68-0.24%2,411,055
Oct 8, 202518.8018.8018.4718.7318.73-932,196
Oct 7, 202518.6418.7618.4818.7318.730.46%1,427,527
Oct 6, 202518.5018.6918.4218.6418.641.30%1,586,636
Oct 3, 202518.2618.4618.2518.4018.401.04%1,571,532
Oct 2, 202518.2718.4018.2118.2118.21-0.65%881,182
Oct 1, 202518.2818.4118.2118.3318.33-0.16%1,023,367
Sep 30, 202518.4518.5118.2318.3618.36-1.45%3,410,443
Sep 29, 202518.8618.8618.5918.6318.63-1.38%1,512,517
Sep 26, 202518.9019.1218.8518.8918.890.21%1,684,770
Sep 25, 202518.7118.9518.6918.8518.850.32%1,424,603
Sep 24, 202518.7418.9218.6818.7918.790.11%1,838,232
Sep 23, 202518.6819.0318.6618.7718.571.19%2,142,593
Sep 22, 202518.2618.6618.1718.5518.351.26%1,987,005
Sep 19, 202518.8218.8218.2618.3218.12-1.90%2,272,278
Sep 18, 202518.7618.7718.5418.6818.47-0.13%620,977
Sep 17, 202518.7318.8518.6618.7018.50-0.43%1,498,468
Sep 16, 202518.3218.8418.3118.7818.582.57%4,272,646
Sep 15, 202518.2218.3818.1218.3118.110.94%2,552,278
Sep 12, 202518.2318.3118.1418.1417.940.06%373,020
Sep 11, 202518.1318.2218.0818.1317.93-0.44%880,000
Sep 10, 202518.0018.2117.9318.2118.011.96%2,770,529
Sep 9, 202517.7118.0117.6717.8617.671.48%4,881,511
Sep 8, 202517.6517.7417.4817.6017.410.06%782,384
Sep 5, 202517.7517.7617.5117.5917.40-1.68%4,166,863
Sep 4, 202517.7817.9617.6917.8917.700.45%1,479,491
Sep 3, 202518.0018.0817.7417.8117.62-1.66%1,846,674
Sep 2, 202517.9518.1317.9518.1117.910.89%961,944
Aug 29, 202517.9618.0917.9117.9517.75-0.33%1,460,621
Aug 28, 202518.0018.0317.8218.0117.810.42%748,800
Aug 27, 202517.7017.9717.6717.9417.741.50%2,312,972
Aug 26, 202517.7217.7517.6017.6717.48-0.84%1,620,467
Aug 25, 202517.7217.8317.6817.8217.630.51%763,493
Aug 22, 202517.4417.7617.4417.7317.542.25%3,256,651
Aug 21, 202517.0617.3517.0317.3417.151.67%1,526,060
Aug 20, 202516.9517.1316.9517.0616.870.68%1,064,787
Aug 19, 202517.0217.1116.9316.9416.76-0.76%1,386,986
Aug 18, 202517.1017.1616.9817.0716.88-0.29%769,963
Aug 15, 202517.0817.1917.0617.1216.93-0.29%462,337
Aug 14, 202517.0817.1717.0117.1716.980.23%683,315
Aug 13, 202517.1717.2216.9717.1316.94-0.12%669,489
Aug 12, 202517.0717.2417.0417.1516.960.47%1,021,152
Aug 11, 202517.2217.3317.0217.0716.88-0.87%829,107
Aug 8, 202517.3017.3617.1317.2217.03-1,433,085
Aug 7, 202517.4517.4717.1517.2217.03-0.75%1,526,614
Aug 6, 202517.5317.7517.2617.3517.16-0.40%1,750,076
Aug 5, 202517.3417.4717.2317.4217.230.69%789,164
Aug 1, 202517.5017.5017.1817.3017.11-1.98%2,105,581
Jul 31, 202517.7217.8317.5817.6517.46-1.18%1,529,677
Jul 30, 202517.8517.9017.7717.8617.67-0.28%744,023
Jul 29, 202517.7617.9417.7517.9117.720.96%2,380,186
Jul 28, 202517.5317.7517.5317.7417.551.95%1,430,998
Jul 25, 202517.5317.5317.3717.4017.21-0.46%851,805
Jul 24, 202517.3217.5017.2217.4817.290.92%1,822,633
Jul 23, 202517.1417.3717.1417.3217.131.05%1,494,693
Jul 22, 202517.0017.1416.9817.1416.950.65%1,122,794
Jul 21, 202517.1717.2017.0117.0316.84-0.99%1,783,634
Jul 18, 202517.2917.3517.1217.2017.010.12%1,855,257
Jul 17, 202517.0617.2317.0617.1816.990.50%482,877
Jul 16, 202517.2517.3017.0217.1016.91-1.18%2,327,320