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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18	18.21	18.21	18.21	17.93	2.77M
September 09, 2025	17.71	17.86	17.86	18.01	17.67	4.88M
September 08, 2025	17.65	17.6	17.6	17.74	17.48	782,400
September 05, 2025	17.75	17.59	17.59	17.76	17.51	4.17M
September 04, 2025	17.78	17.89	17.89	17.95	17.69	1.48M
September 03, 2025	18	17.81	17.81	18.08	17.74	1.85M
September 02, 2025	17.95	18.11	18.11	18.13	17.95	961,944
August 29, 2025	17.96	17.95	17.95	18.09	17.91	1.46M
August 28, 2025	18	18.01	18.01	18.03	17.82	748,800
August 27, 2025	17.7	17.93	17.93	17.97	17.67	2.31M
August 26, 2025	17.72	17.67	17.67	17.75	17.6	1.62M
August 25, 2025	17.72	17.82	17.82	17.83	17.68	763,500
August 22, 2025	17.44	17.73	17.73	17.76	17.44	3.26M
August 21, 2025	17.06	17.34	17.34	17.35	17.03	1.53M
August 20, 2025	16.95	17.06	17.06	17.13	16.95	1.06M
August 19, 2025	17.02	16.94	16.94	17.11	16.93	1.39M
August 18, 2025	17.1	17.07	17.07	17.16	16.98	770,000
August 15, 2025	17.08	17.12	17.12	17.19	17.06	462,337
August 14, 2025	17.08	17.17	17.17	17.17	17.01	683,315
August 13, 2025	17.17	17.13	17.13	17.22	16.97	669,500
August 12, 2025	17.07	17.15	17.15	17.24	17.04	1.02M
August 11, 2025	17.22	17.07	17.07	17.33	17.02	829,107
August 08, 2025	17.3	17.22	17.22	17.36	17.13	1.43M
August 07, 2025	17.45	17.22	17.22	17.47	17.15	1.53M
August 06, 2025	17.53	17.35	17.35	17.75	17.26	1.75M
August 05, 2025	17.34	17.42	17.42	17.47	17.23	789,200
August 01, 2025	17.5	17.3	17.3	17.5	17.18	2.11M
July 31, 2025	17.72	17.65	17.65	17.83	17.58	1.53M
July 30, 2025	17.85	17.86	17.86	17.9	17.77	744,023
July 29, 2025	17.76	17.91	17.91	17.93	17.75	2.38M
July 28, 2025	17.53	17.74	17.74	17.75	17.53	1.43M
July 25, 2025	17.53	17.4	17.4	17.53	17.37	851,805
July 24, 2025	17.32	17.48	17.48	17.5	17.22	1.82M
July 23, 2025	17.14	17.32	17.32	17.37	17.14	1.49M
July 22, 2025	17	17.14	17.14	17.14	16.98	1.12M
July 21, 2025	17.17	17.03	17.03	17.2	17.01	1.78M
July 18, 2025	17.29	17.2	17.2	17.35	17.11	1.86M
July 17, 2025	17.06	17.18	17.18	17.23	17.06	482,877
July 16, 2025	17.25	17.1	17.1	17.3	17.02	2.33M
July 15, 2025	17.44	17.3	17.3	17.49	17.26	1.41M
July 14, 2025	17.55	17.45	17.45	17.55	17.28	879,900
July 11, 2025	17.31	17.49	17.49	17.52	17.28	1.6M
July 10, 2025	17.29	17.28	17.28	17.32	17.08	1.47M

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