Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.19+0.08 (+0.44%)
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202418.1418.2317.9218.1918.19913,800
Jul 25, 202417.9518.1317.7418.1118.11837,900
Jul 24, 202418.0918.2617.9917.9917.991,619,200
Jul 23, 202418.2518.2518.0018.1018.10906,600
Jul 22, 202418.1818.3918.0818.3518.35678,600
Jul 19, 202418.2718.4918.1618.2118.211,348,200
Jul 18, 202418.3918.5018.3218.3818.38548,800
Jul 17, 202418.4018.6218.2418.3818.381,067,400
Jul 16, 202418.5118.5818.3818.4218.42506,500
Jul 15, 202418.4118.7418.2818.6518.65795,500
Jul 12, 202418.4918.5418.3418.3418.34706,000
Jul 11, 202418.1318.4317.9918.3818.381,055,000
Jul 10, 202417.9318.1517.8818.1418.14930,300
Jul 09, 202418.0718.2017.9117.9117.91494,100
Jul 08, 202418.1718.2318.0818.2018.20600,500
Jul 05, 202418.6018.6018.1518.1818.18807,400
Jul 04, 202418.5718.6818.5718.6118.61338,600
Jul 03, 202418.5218.7018.5018.5818.58632,500
Jul 02, 202418.4218.5218.3418.4618.46799,500
Jun 28, 202418.3218.4018.1418.2018.20423,100
Jun 27, 202418.0818.2318.0818.2218.22526,700
Jun 26, 202418.0118.1017.8817.9917.99455,300
Jun 25, 202418.0718.1517.9818.0518.051,433,600
Jun 25, 20240.18 Dividend
Jun 24, 202417.7518.3817.7518.3318.151,404,600
Jun 21, 202417.9417.9817.6817.7317.561,148,200
Jun 20, 202417.8918.1617.8917.9617.781,458,700
Jun 19, 202417.8918.0217.8117.8817.70389,900
Jun 18, 202417.6618.0517.6617.9117.731,510,300
Jun 17, 202417.6417.6717.4517.6217.452,573,500
Jun 14, 202417.6817.6817.5017.6017.431,231,300
Jun 13, 202418.2118.2117.6817.6917.521,965,800
Jun 12, 202418.6518.6618.2518.2618.08895,100
Jun 11, 202418.3518.4518.1818.3918.21615,700
Jun 10, 202418.3318.5518.2818.4518.27834,600
Jun 07, 202418.2518.4218.1918.2118.03607,700
Jun 06, 202418.2318.3818.2218.3418.16916,100
Jun 05, 202418.2218.3718.1418.1818.00645,700
Jun 04, 202418.2518.2517.8818.1217.941,765,600
Jun 03, 202419.2419.2818.4218.4518.272,049,800
May 31, 202419.0919.3119.0919.3119.12642,200
May 30, 202418.9219.2418.9219.0618.871,099,400
May 29, 202419.2719.3618.8818.9818.79972,400
May 28, 202419.1319.3619.1219.3419.151,185,000
May 27, 202419.0719.1019.0019.0718.882,684,700
May 24, 202418.9719.1018.9719.0118.82708,300
May 23, 202419.0619.2518.8118.8818.691,219,300
May 22, 202419.1519.1518.8418.9818.791,162,200
May 21, 202418.9519.2918.9519.2119.021,299,700
May 17, 202418.8919.0818.8419.0518.861,288,600
May 16, 202418.8718.9818.7918.8518.66416,600
May 15, 202418.7718.8518.4818.8418.651,127,000
May 14, 202418.8818.9818.7518.8118.632,413,400
May 13, 202419.0919.1818.9318.9918.80254,200
May 10, 202419.2819.3819.0019.0218.83584,400
May 09, 202419.1219.3519.1219.2619.07473,700
May 08, 202418.8819.1318.8619.1018.91684,100
May 07, 202418.9319.1218.8419.0118.82459,500
May 06, 202418.7419.0918.7418.9318.74895,100
May 03, 202418.6918.7218.4918.6018.42609,700
May 02, 202418.5718.7918.5518.6218.441,221,700
May 01, 202418.8518.8718.4818.5818.401,879,300
Apr 30, 202419.4319.4318.8918.9018.711,446,900
Apr 29, 202419.3019.4919.2619.4719.281,066,200
Apr 26, 202419.3719.4219.1819.3519.161,199,400
Apr 25, 202419.0519.3619.0019.3119.121,127,400
Apr 24, 202419.1119.2419.0619.1718.981,111,000
Apr 23, 202418.9319.1518.8819.1218.931,531,600
Apr 22, 202418.8819.1518.7419.0418.851,026,100
Apr 19, 202418.8319.1118.8018.9718.78580,900
Apr 18, 202418.9519.0718.7618.8618.671,452,500
Apr 17, 202418.9419.2618.8318.9518.76685,800
Apr 16, 202418.8319.0818.7418.9818.791,381,900
Apr 15, 202419.1619.2018.8218.8618.671,601,200
Apr 12, 202419.6519.7319.1219.1919.001,245,800
Apr 11, 202419.7619.7719.3019.3919.201,046,200
Apr 10, 202419.4119.7819.4119.7819.591,105,700
Apr 09, 202419.3619.4319.2819.4119.22676,300
Apr 08, 202419.3619.4119.1919.3419.151,004,200
Apr 05, 202419.1719.4119.1019.3919.201,486,900
Apr 04, 202419.0319.1518.8919.1518.961,234,900
Apr 03, 202418.7819.0618.7619.0418.851,129,200
Apr 02, 202418.6618.7818.5118.7618.58476,600
Apr 01, 202418.4218.5718.2418.5518.371,069,400
Mar 28, 202418.2618.3618.1818.3418.161,129,800
Mar 27, 202417.9518.1817.9318.1818.00320,000
Mar 26, 202418.1918.2018.0518.0517.87607,300
Mar 25, 202417.8618.1917.8418.1918.01793,600
Mar 22, 202417.8517.9017.7217.8417.66330,800
Mar 22, 20240.093 Dividend
Mar 21, 202417.8917.9717.8317.9417.671,657,900
Mar 20, 202417.8117.9117.7817.8917.62710,400
Mar 19, 202417.8418.0117.8417.9217.651,019,500
Mar 18, 202417.7417.8617.6517.8317.56782,200
Mar 15, 202417.6717.8017.6517.6817.42832,200
Mar 14, 202417.5817.7117.4917.7017.44699,400
Mar 13, 202417.3117.5417.3117.4817.22737,400
Mar 12, 202417.1317.1817.0517.1716.91336,100
Mar 11, 202416.9717.1416.8817.1216.86358,600
Mar 08, 202417.1817.2116.9717.0816.82963,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...