Skip to main content
iShares S&P/TSX Capped Energy Index ETF (TSX:XEG)
Canada flag Canada · Delayed Price · Currency is CAD
26.57
+0.54 (2.06%)
Apr 28, 2026, 3:59 PM EST

TSX:XEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3526.7226.3126.5726.572.06%2,517,281
Apr 27, 202625.7426.0825.7426.0326.032.36%2,180,939
Apr 24, 202625.6325.6925.3025.4325.43-1.40%1,905,727
Apr 23, 202625.4525.8525.4225.7925.791.82%1,713,587
Apr 22, 202625.1025.3525.0825.3325.331.40%1,350,398
Apr 21, 202624.6425.0524.5824.9824.981.75%1,597,825
Apr 20, 202624.6624.7024.4824.5524.550.74%1,242,395
Apr 17, 202624.5324.5323.7224.3724.37-4.77%6,980,020
Apr 16, 202625.3625.7325.3625.5925.591.03%1,302,763
Apr 15, 202625.3525.5625.2825.3325.33-0.51%1,436,340
Apr 14, 202625.8225.8825.3425.4625.46-2.45%3,915,332
Apr 13, 202626.2726.3926.0126.1026.100.81%1,935,321
Apr 10, 202625.4525.8925.4525.8925.891.57%6,318,374
Apr 9, 202626.1526.3425.3325.4925.49-1.66%3,569,564
Apr 8, 202625.1925.9925.0725.9225.92-4.46%6,090,131
Apr 7, 202627.0027.4026.9527.1327.131.16%4,127,144
Apr 6, 202626.6526.8526.4226.8226.820.68%3,124,463
Apr 2, 202627.0027.1826.3426.6426.642.07%3,065,772
Apr 1, 202626.5726.9825.8426.1026.10-3.73%6,139,091
Mar 31, 202627.2927.7326.4527.1127.11-0.62%3,190,518
Mar 30, 202627.7927.9027.1727.2827.28-0.51%2,196,972
Mar 27, 202626.8927.4326.7527.4227.422.81%1,853,121
Mar 26, 202626.9027.0926.6526.6726.67-0.78%3,399,178
Mar 25, 202626.4226.9026.3326.8826.710.86%2,011,353
Mar 24, 202626.3627.0726.3026.6526.481.72%2,137,028
Mar 23, 202625.9526.4025.6026.2026.04-1.21%2,232,702
Mar 20, 202626.7026.8426.2826.5226.36-0.49%1,909,476
Mar 19, 202626.0927.0326.0326.6526.482.66%4,167,195
Mar 18, 202625.8426.0325.6925.9625.800.78%1,195,502
Mar 17, 202625.7225.9025.4925.7625.601.02%1,636,897
Mar 16, 202625.2525.5825.1325.5025.340.59%2,037,265
Mar 13, 202625.2125.5025.1525.3525.190.24%1,638,033
Mar 12, 202625.1125.4124.9725.2925.132.10%2,226,334
Mar 11, 202624.2324.8024.1524.7724.622.57%1,600,353
Mar 10, 202624.0424.2923.8124.1524.00-0.45%1,584,456
Mar 9, 202624.4924.7324.0924.2624.110.46%2,882,689
Mar 6, 202624.5024.7024.0924.1524.00-0.39%2,733,273
Mar 5, 202624.2224.3823.9224.2524.090.85%3,432,539
Mar 4, 202623.7624.0423.6024.0423.890.50%1,143,988
Mar 3, 202624.2824.3523.6823.9223.77-0.42%3,789,496
Mar 2, 202624.7524.7523.8624.0223.871.74%3,657,398
Feb 27, 202623.5423.6823.3823.6123.461.16%1,746,967
Feb 26, 202622.9623.4022.7823.3423.190.82%2,760,515
Feb 25, 202623.3823.3822.9023.1523.01-0.69%1,775,692
Feb 24, 202623.4623.5223.1923.3123.17-0.21%1,554,876
Feb 23, 202623.3823.6223.2923.3623.21-1,582,635
Feb 20, 202623.5823.6523.2023.3623.21-1.14%2,320,384
Feb 19, 202623.3323.7723.2823.6323.482.21%5,241,811
Feb 18, 202622.9023.2022.8523.1222.982.21%7,877,182
Feb 17, 202622.8223.0022.2322.6222.48-0.66%3,864,470
Feb 13, 202622.3722.7822.2722.7722.631.79%3,314,882
Feb 12, 202622.5822.8822.1722.3722.23-1.63%4,627,463
Feb 11, 202622.3122.7622.2922.7422.602.99%3,866,028
Feb 10, 202622.2322.2321.8422.0821.94-0.05%1,335,823
Feb 9, 202621.9722.2021.9322.0921.950.36%3,409,044
Feb 6, 202621.5322.0321.4822.0121.871.85%3,358,196
Feb 5, 202621.6721.8821.4821.6121.48-1.32%3,332,696
Feb 4, 202621.6622.0321.6521.9021.761.72%4,203,826
Feb 3, 202621.2921.6021.1921.5321.401.84%3,157,832
Feb 2, 202620.9621.2420.7421.1421.01-1.12%2,118,833
Jan 30, 202621.5021.5621.0221.3821.25-0.88%3,228,018
Jan 29, 202621.7521.8621.4321.5721.441.17%3,899,321
Jan 28, 202621.2021.3521.1021.3221.191.04%2,120,196
Jan 27, 202620.9521.1220.9321.1020.971.08%1,938,880
Jan 26, 202621.0121.0120.6420.8820.750.46%1,280,455
Jan 23, 202620.8820.9820.7220.7820.651.17%1,818,116
Jan 22, 202620.7420.8120.4720.5420.41-1.30%2,359,486
Jan 21, 202620.3920.8220.3220.8120.683.43%5,943,604
Jan 20, 202620.3920.4820.0220.1219.99-1.18%3,325,792
Jan 19, 202620.2720.3820.2520.3620.230.57%1,012,267
Jan 16, 202620.1720.3620.1220.2520.120.97%1,532,086
Jan 15, 202619.9320.1919.8420.0519.93-0.99%4,215,811
Jan 14, 202619.8720.4319.7820.2520.122.53%5,028,115
Jan 13, 202619.4319.8419.3619.7519.632.70%5,122,204
Jan 12, 202619.2219.2819.0919.2319.110.47%1,817,000
Jan 9, 202618.8719.1418.8719.1419.021.92%2,790,909
Jan 8, 202618.4718.9018.4318.7818.661.79%3,391,555
Jan 7, 202618.7118.7118.2618.4518.34-1.49%4,670,166
Jan 6, 202618.9619.0918.6218.7318.61-0.79%2,615,736
Jan 5, 202619.2019.2018.3118.8818.76-3.43%9,839,843
Jan 2, 202619.1919.6119.0419.5519.431.72%2,274,573
Dec 31, 202519.3119.3119.1519.2219.10-0.16%345,724
Dec 30, 202519.1319.3319.0919.2519.130.36%1,933,097
Dec 29, 202519.0719.2519.0519.1818.880.95%1,029,991
Dec 24, 202519.0219.0818.9619.0018.71-0.16%501,064
Dec 23, 202518.9319.0718.7519.0318.740.79%6,567,524
Dec 22, 202518.9119.0318.8618.8818.590.67%1,645,061
Dec 19, 202518.6718.8418.6518.7618.470.94%3,276,505
Dec 18, 202518.8918.8918.5618.5818.29-1.43%2,830,913
Dec 17, 202518.6718.8918.6418.8518.561.45%1,152,972
Dec 16, 202519.0719.1218.5818.5818.29-3.68%5,052,229
Dec 15, 202519.5519.5719.1619.2918.99-1.28%2,508,361
Dec 12, 202519.5219.5619.3819.5419.240.41%680,046
Dec 11, 202519.4719.5519.3819.4619.16-0.76%972,383
Dec 10, 202519.5719.6519.3519.6119.310.26%1,617,339
Dec 9, 202519.8119.9019.5319.5619.26-1.21%1,344,465
Dec 8, 202519.9120.1119.7419.8019.49-0.85%910,942
Dec 5, 202520.0920.2919.9619.9719.66-0.60%1,309,409
Dec 4, 202520.1520.3020.0820.0919.780.25%3,735,122
Dec 3, 202519.7220.0619.6420.0419.732.24%1,947,124