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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.43	19.75	19.75	19.84	19.36	5.12M
January 12, 2026	19.22	19.23	19.23	19.27	19.09	1.82M
January 09, 2026	18.87	19.14	19.14	19.14	18.87	2.79M
January 08, 2026	18.47	18.78	18.78	18.9	18.43	3.39M
January 07, 2026	18.71	18.45	18.45	18.71	18.26	4.67M
January 06, 2026	18.96	18.73	18.73	19.09	18.62	2.62M
January 05, 2026	19.2	18.88	18.88	19.2	18.31	9.84M
January 02, 2026	19.19	19.55	19.55	19.61	19.04	2.27M
December 31, 2025	19.31	19.22	19.22	19.31	19.15	345,724
December 30, 2025	19.13	19.25	19.25	19.33	19.09	1.93M
December 29, 2025	19.07	19.18	19	19.25	19.05	1.03M
December 23, 2025	18.93	19.03	19.03	19.07	18.75	6.57M
December 22, 2025	18.91	18.88	18.88	19.02	18.86	1.65M
December 19, 2025	18.67	18.76	18.76	18.84	18.65	3.28M
December 18, 2025	18.89	18.58	18.58	18.89	18.56	2.83M
December 17, 2025	18.67	18.85	18.85	18.89	18.64	1.15M
December 16, 2025	19.07	18.58	18.58	19.12	18.58	5.05M
December 15, 2025	19.55	19.29	19.29	19.57	19.16	2.51M
December 12, 2025	19.52	19.54	19.54	19.56	19.38	680,046
December 11, 2025	19.47	19.46	19.46	19.55	19.38	972,400
December 10, 2025	19.57	19.61	19.61	19.65	19.35	1.62M
December 09, 2025	19.81	19.56	19.56	19.9	19.53	1.34M
December 08, 2025	19.91	19.8	19.8	20.11	19.74	910,942
December 05, 2025	20.09	19.97	19.97	20.29	19.96	1.31M
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

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