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

17.71

+0.1(+0.57%)

Updated at October 20 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.6217.6117.6117.6917.571.98M
October 16, 202518.0317.6417.6418.0417.612.17M
October 15, 202518.1517.9817.9818.2717.95994,740
October 14, 202518.0718.0318.0318.217.971.9M
October 10, 202518.5418.0818.0818.5718.083.87M
October 09, 202518.7818.6818.6818.9818.662.41M
October 08, 202518.818.7318.7318.818.47932,196
October 07, 202518.6418.7318.7318.7618.481.43M
October 06, 202518.518.6418.6418.6818.421.59M
October 03, 202518.2618.418.418.4618.251.57M
October 02, 202518.2718.2118.2118.418.21881,200
October 01, 202518.2818.3318.3318.4118.211.02M
September 30, 202518.4518.3618.3618.5118.233.41M
September 29, 202518.8618.6318.6318.8618.591.51M
September 26, 202518.918.8918.8919.1218.851.68M
September 25, 202518.7118.8518.8518.9518.691.42M
September 24, 202518.7418.7918.7918.9218.681.84M
September 23, 202518.6818.7718.7719.0318.662.14M
September 22, 202518.2618.5518.5518.6618.171.99M
September 19, 202518.8218.3218.3218.8218.262.27M
September 18, 202518.7618.6818.6818.7718.54620,977
September 17, 202518.7318.718.718.8518.661.5M
September 16, 202518.3218.7818.7818.8418.314.27M
September 15, 202518.2218.3118.3118.3818.122.55M
September 12, 202518.2318.1418.1418.3118.14373,020
September 11, 202518.1318.1318.1318.2218.08880,000
September 10, 20251818.2118.2118.2117.932.77M
September 09, 202517.7117.8617.8618.0117.674.88M
September 08, 202517.6517.617.617.7417.48782,400
September 05, 202517.7517.5917.5917.7617.514.17M
September 04, 202517.7817.8917.8917.9517.691.48M
September 03, 20251817.8117.8118.0817.741.85M
September 02, 202517.9518.1118.1118.1317.95961,944
August 29, 202517.9617.9517.9518.0917.911.46M
August 28, 20251818.0118.0118.0317.82748,800
August 27, 202517.717.9317.9317.9717.672.31M
August 26, 202517.7217.6717.6717.7517.61.62M
August 25, 202517.7217.8217.8217.8317.68763,500
August 22, 202517.4417.7317.7317.7617.443.26M
August 21, 202517.0617.3417.3417.3517.031.53M
August 20, 202516.9517.0617.0617.1316.951.06M
August 19, 202517.0216.9416.9417.1116.931.39M
August 18, 202517.117.0717.0717.1616.98770,000
August 15, 202517.0817.1217.1217.1917.06462,337
August 14, 202517.0817.1717.1717.1717.01683,315
August 13, 202517.1717.1317.1317.2216.97669,500
August 12, 202517.0717.1517.1517.2417.041.02M
August 11, 202517.2217.0717.0717.3317.02829,107
August 08, 202517.317.2217.2217.3617.131.43M
August 07, 202517.4517.2217.2217.4717.151.53M
August 06, 202517.5317.3517.3517.7517.261.75M
August 05, 202517.3417.4217.4217.4717.23789,200
August 01, 202517.517.317.317.517.182.11M
July 31, 202517.7217.6517.6517.8317.581.53M
July 30, 202517.8517.8617.8617.917.77744,023
July 29, 202517.7617.9117.9117.9317.752.38M
July 28, 202517.5317.7417.7417.7517.531.43M
July 25, 202517.5317.417.417.5317.37851,805
July 24, 202517.3217.4817.4817.517.221.82M
July 23, 202517.1417.3217.3217.3717.141.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved