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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.58	23.36	23.36	23.65	23.2	2.32M
February 19, 2026	23.33	23.63	23.63	23.77	23.28	5.24M
February 18, 2026	22.9	23.12	23.12	23.2	22.85	7.88M
February 17, 2026	22.82	22.62	22.62	23	22.23	3.86M
February 13, 2026	22.37	22.77	22.77	22.78	22.27	3.31M
February 12, 2026	22.58	22.37	22.37	22.88	22.17	4.63M
February 11, 2026	22.31	22.74	22.74	22.76	22.29	3.87M
February 10, 2026	22.23	22.08	22.08	22.23	21.84	1.34M
February 09, 2026	21.97	22.09	22.09	22.2	21.93	3.41M
February 06, 2026	21.53	22.01	22.01	22.03	21.48	3.36M
February 05, 2026	21.67	21.61	21.61	21.88	21.48	3.33M
February 04, 2026	21.66	21.9	21.9	22.03	21.65	4.2M
February 03, 2026	21.29	21.53	21.53	21.6	21.19	3.16M
February 02, 2026	20.96	21.14	21.14	21.24	20.74	2.12M
January 30, 2026	21.5	21.38	21.38	21.56	21.02	3.23M
January 29, 2026	21.75	21.57	21.57	21.86	21.43	3.9M
January 28, 2026	21.2	21.32	21.32	21.35	21.1	2.12M
January 27, 2026	20.95	21.1	21.1	21.12	20.93	1.94M
January 26, 2026	21.01	20.88	20.88	21.01	20.64	1.28M
January 23, 2026	20.88	20.78	20.78	20.98	20.72	1.82M
January 22, 2026	20.74	20.54	20.54	20.81	20.47	2.36M
January 21, 2026	20.39	20.81	20.81	20.82	20.32	5.94M
January 20, 2026	20.39	20.12	20.12	20.48	20.02	3.33M
January 19, 2026	20.27	20.36	20.36	20.38	20.25	1.01M
January 16, 2026	20.17	20.25	20.25	20.36	20.12	1.53M
January 15, 2026	19.93	20.05	20.05	20.19	19.84	4.22M
January 14, 2026	19.87	20.25	20.25	20.43	19.78	5.03M
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

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