iShares S&P/TSX Capped Energy Index ETF - XEG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.15	20.09	20.09	20.3	20.08	3.74M
December 03, 2025	19.72	20.04	20.04	20.06	19.64	1.95M
December 02, 2025	19.93	19.6	19.6	19.93	19.54	1.62M
December 01, 2025	19.99	19.91	19.91	20.08	19.81	1.96M
November 28, 2025	19.72	19.87	19.87	19.91	19.61	638,000
November 27, 2025	19.58	19.68	19.68	19.71	19.58	391,526
November 26, 2025	19.58	19.61	19.61	19.71	19.58	2.36M
November 25, 2025	19.52	19.59	19.59	19.64	19.29	1.45M
November 24, 2025	19.6	19.69	19.69	19.75	19.47	1.15M
November 21, 2025	19.77	19.67	19.67	19.8	19.48	1.79M
November 20, 2025	19.99	19.83	19.83	20.28	19.81	3.58M
November 19, 2025	19.65	19.92	19.92	19.94	19.54	1.2M
November 18, 2025	19.33	19.85	19.85	19.91	19.31	2.15M
November 17, 2025	19.6	19.49	19.49	19.73	19.47	6.57M
November 14, 2025	19.14	19.56	19.56	19.58	19.07	3.51M
November 13, 2025	19.35	19.14	19.14	19.47	19.05	2.51M
November 12, 2025	19.26	19.3	19.3	19.36	19.08	2.31M
November 11, 2025	19	19.28	19.28	19.36	19	8.71M
November 10, 2025	18.81	18.98	18.98	18.99	18.64	1.65M
November 07, 2025	18.63	18.71	18.71	18.71	18.43	1.44M
November 06, 2025	18.68	18.62	18.62	18.71	18.49	929,504
November 05, 2025	18.3	18.55	18.55	18.68	18.18	4.43M
November 04, 2025	18.27	18.17	18.17	18.27	17.99	2.25M
November 03, 2025	18.36	18.38	18.38	18.42	18.22	560,912
October 31, 2025	18.35	18.32	18.32	18.46	18.16	1.15M
October 30, 2025	18.29	18.24	18.24	18.38	18.16	2.1M
October 29, 2025	18.13	18.3	18.3	18.37	18.13	3.85M
October 28, 2025	18.23	18.11	18.11	18.25	18.09	1.86M
October 27, 2025	18.3	18.32	18.32	18.37	18.24	1.69M
October 24, 2025	18.33	18.23	18.23	18.33	18.14	2.06M
October 23, 2025	18.14	18.2	18.2	18.37	18.14	4.38M
October 22, 2025	17.68	17.84	17.84	17.93	17.62	1.05M
October 21, 2025	17.71	17.6	17.6	17.74	17.47	825,100
October 20, 2025	17.59	17.71	17.71	17.8	17.59	1.03M
October 17, 2025	17.62	17.61	17.61	17.69	17.57	1.98M
October 16, 2025	18.03	17.64	17.64	18.04	17.61	2.17M
October 15, 2025	18.15	17.98	17.98	18.27	17.95	994,740
October 14, 2025	18.07	18.03	18.03	18.2	17.97	1.9M
October 10, 2025	18.54	18.08	18.08	18.57	18.08	3.87M
October 09, 2025	18.78	18.68	18.68	18.98	18.66	2.41M
October 08, 2025	18.8	18.73	18.73	18.8	18.47	932,196
October 07, 2025	18.64	18.73	18.73	18.76	18.48	1.43M
October 06, 2025	18.5	18.64	18.64	18.68	18.42	1.59M
October 03, 2025	18.26	18.4	18.4	18.46	18.25	1.57M
October 02, 2025	18.27	18.21	18.21	18.4	18.21	881,200
October 01, 2025	18.28	18.33	18.33	18.41	18.21	1.02M
September 30, 2025	18.45	18.36	18.36	18.51	18.23	3.41M
September 29, 2025	18.86	18.63	18.63	18.86	18.59	1.51M
September 26, 2025	18.9	18.89	18.89	19.12	18.85	1.68M
September 25, 2025	18.71	18.85	18.85	18.95	18.69	1.42M
September 24, 2025	18.74	18.79	18.79	18.92	18.68	1.84M
September 23, 2025	18.68	18.77	18.77	19.03	18.66	2.14M
September 22, 2025	18.26	18.55	18.55	18.66	18.17	1.99M
September 19, 2025	18.82	18.32	18.32	18.82	18.26	2.27M
September 18, 2025	18.76	18.68	18.68	18.77	18.54	620,977
September 17, 2025	18.73	18.7	18.7	18.85	18.66	1.5M
September 16, 2025	18.32	18.78	18.78	18.84	18.31	4.27M
September 15, 2025	18.22	18.31	18.31	18.38	18.12	2.55M
September 12, 2025	18.23	18.14	18.14	18.31	18.14	373,020
September 11, 2025	18.13	18.13	18.13	18.22	18.08	880,000

iShares S&P/TSX Capped Energy Index ETF (XEG.TO) TSX