Canada markets close in 4 hours 26 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.57+0.18 (+0.93%)
As of 11:29AM EDT. Market open.
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202419.6519.7319.5019.5719.57408,008
Apr 11, 202419.7619.7719.3019.3919.391,046,200
Apr 10, 202419.4119.7819.4119.7819.781,105,700
Apr 09, 202419.3619.4319.2819.4119.41676,300
Apr 08, 202419.3619.4119.1919.3419.341,004,200
Apr 05, 202419.1719.4119.1019.3919.391,486,900
Apr 04, 202419.0319.1518.8919.1519.151,234,900
Apr 03, 202418.7819.0618.7619.0419.041,129,200
Apr 02, 202418.6618.7818.5118.7618.76476,600
Apr 01, 202418.4218.5718.2418.5518.551,069,400
Mar 28, 202418.2618.3618.1818.3418.341,129,800
Mar 27, 202417.9518.1817.9318.1818.18320,000
Mar 26, 202418.1918.2018.0518.0518.05607,300
Mar 25, 202417.8618.1917.8418.1918.19793,600
Mar 22, 202417.8517.9017.7217.8417.84330,800
Mar 22, 20240.093 Dividend
Mar 21, 202417.8917.9717.8317.9417.851,657,900
Mar 20, 202417.8117.9117.7817.8917.80710,400
Mar 19, 202417.8418.0117.8417.9217.831,019,500
Mar 18, 202417.7417.8617.6517.8317.74782,200
Mar 15, 202417.6717.8017.6517.6817.59832,200
Mar 14, 202417.5817.7117.4917.7017.61699,400
Mar 13, 202417.3117.5417.3117.4817.39737,400
Mar 12, 202417.1317.1817.0517.1717.08336,100
Mar 11, 202416.9717.1416.8817.1217.03358,600
Mar 08, 202417.1817.2116.9717.0816.99963,000
Mar 07, 202417.2017.3717.0917.1917.101,165,700
Mar 06, 202417.3817.4217.1717.2517.16703,200
Mar 05, 202417.0017.3017.0017.2117.12588,400
Mar 04, 202417.2917.3017.0317.0316.94574,900
Mar 01, 202417.0017.3716.9917.2317.141,947,800
Feb 29, 202416.6216.9316.6016.8816.791,150,900
Feb 28, 202416.5416.6016.4416.5616.47850,700
Feb 27, 202416.5016.6216.4616.5216.431,510,900
Feb 26, 202416.3116.4816.2816.4516.361,115,200
Feb 23, 202416.2916.3816.1616.3716.29484,400
Feb 22, 202416.2516.4416.2016.4016.31690,100
Feb 21, 202415.8516.2815.8516.2616.18884,400
Feb 20, 202415.8916.0115.7715.8115.73620,700
Feb 16, 202415.8415.9415.7815.9015.82456,800
Feb 15, 202415.1815.8515.1815.8415.763,538,800
Feb 14, 202415.2715.4115.1415.1915.11447,800
Feb 13, 202415.4015.4615.0515.1915.111,325,700
Feb 12, 202415.2515.4815.2515.4415.36927,700
Feb 09, 202415.3415.3815.2215.2615.181,370,200
Feb 08, 202415.1215.3015.1015.2615.181,671,300
Feb 07, 202415.0815.0914.9215.0815.001,150,600
Feb 06, 202415.0315.2014.9715.0815.001,145,400
Feb 05, 202415.0315.1014.8214.9814.901,001,000
Feb 02, 202415.3615.4415.0715.0714.991,257,900
Feb 01, 202415.6615.8615.3615.4115.33704,200
Jan 31, 202415.7615.8215.5915.6215.54512,500
Jan 30, 202415.4915.8215.4715.8115.73376,400
Jan 29, 202415.6615.6815.5215.5615.48560,500
Jan 26, 202415.6515.7215.4715.7215.64320,900
Jan 25, 202415.5015.6615.4615.6515.57785,300
Jan 24, 202415.2715.4215.2215.4215.341,284,800
Jan 23, 202415.0215.2915.0215.1815.10501,800
Jan 22, 202415.0315.1214.9215.0915.01738,400
Jan 19, 202415.1015.1615.0215.0714.99828,200
Jan 18, 202415.2015.2014.9815.0915.011,000,500
Jan 17, 202415.2515.2615.0515.1715.091,878,200
Jan 16, 202415.8115.8215.3715.4015.32925,600
Jan 15, 202415.7015.9215.6815.8615.78412,600
Jan 12, 202415.8915.9415.7215.7515.67873,500
Jan 11, 202415.6715.7115.5215.6715.59477,700
Jan 10, 202415.7115.7715.5315.5515.47508,400
Jan 09, 202415.7915.7915.5515.6915.61856,700
Jan 08, 202415.6815.7215.5415.7215.641,635,800
Jan 05, 202416.0916.0915.9416.0115.931,144,400
Jan 04, 202416.2216.2615.9015.9115.832,470,900
Jan 03, 202415.6316.1315.6316.1216.041,619,700
Jan 02, 202415.6115.7215.5715.6015.52502,000
Dec 29, 202315.5115.5715.4415.5215.44187,200
Dec 28, 202315.6115.6815.4715.4715.39417,300
Dec 28, 20230.11 Dividend
Dec 27, 202315.8215.8815.7715.7715.58330,600
Dec 22, 202315.7115.7715.6315.6715.48828,500
Dec 21, 202315.5315.6515.4715.6415.45652,200
Dec 20, 202315.7315.9115.5315.5315.34573,800
Dec 19, 202315.4615.7115.4615.7015.51612,600
Dec 18, 202315.5015.6015.4415.4715.28707,300
Dec 15, 202315.6415.6415.2315.2515.07929,000
Dec 14, 202315.6715.7115.5415.6215.432,346,100
Dec 13, 202314.9815.3614.9515.3615.173,431,500
Dec 12, 202315.1115.1314.8614.9914.811,379,800
Dec 11, 202315.4415.4415.2615.3315.141,116,700
Dec 08, 202315.4415.5415.3715.5215.331,097,400
Dec 07, 202315.4715.5515.2015.3015.113,190,600
Dec 06, 202315.8515.9415.3715.3815.193,027,300
Dec 05, 202316.2216.3116.0316.0315.84843,200
Dec 04, 202316.3016.4116.1716.2216.021,571,700
Dec 01, 202316.4316.7216.4116.5016.301,235,900
Nov 30, 202316.5616.7616.3416.4816.282,627,600
Nov 29, 202316.3716.4616.2316.4216.221,451,100
Nov 28, 202316.1716.4116.1616.2916.091,686,100
Nov 27, 202316.3416.3916.1416.1615.96584,100
Nov 24, 202316.3316.5116.3316.4316.23517,400
Nov 23, 202316.3016.4316.3016.4316.23147,300
Nov 22, 202316.3016.3916.1116.3716.172,584,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...