Canada Markets open in 4 hrs 57 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.25+0.39 (+2.46%)
At close: 03:59PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202316.0216.2515.7716.2516.253,128,400
Jan 25, 202315.9415.9415.6715.8615.861,749,800
Jan 24, 202316.1316.1416.0016.0416.04855,100
Jan 23, 202316.1316.2316.0916.2016.201,218,700
Jan 20, 202316.0016.1015.8716.0416.042,125,100
Jan 19, 202315.6816.0415.5915.9615.961,782,100
Jan 18, 202316.0016.2515.7315.7415.741,835,800
Jan 17, 202315.7815.8915.6815.8715.872,507,500
Jan 16, 202315.4915.7015.4915.6615.66674,200
Jan 13, 202315.5315.6715.4015.6315.63561,700
Jan 12, 202315.2215.5615.1815.5415.541,739,300
Jan 11, 202315.1515.2514.9415.0915.092,486,800
Jan 10, 202315.0615.1314.7915.0015.001,729,000
Jan 09, 202315.2715.3715.0415.0815.082,075,400
Jan 06, 202314.8115.0814.7814.9914.991,414,800
Jan 05, 202314.4814.7614.3914.6214.621,683,100
Jan 04, 202314.5014.7314.3914.5014.502,212,200
Jan 03, 202315.5515.5814.6514.7314.732,260,700
Dec 30, 202215.4915.7015.4715.6515.65651,100
Dec 29, 202215.2515.6215.2315.5815.581,090,900
Dec 28, 202215.8315.8615.4015.4815.481,353,700
Dec 23, 202215.4115.8515.3815.8415.841,059,600
Dec 22, 202215.6615.6815.0815.2515.251,280,600
Dec 21, 202215.5015.6415.3715.6315.631,384,600
Dec 20, 202215.0215.2714.9815.2315.231,681,800
Dec 19, 202215.1715.2414.8615.0315.03956,200
Dec 16, 202215.2215.3114.9415.0915.092,430,500
Dec 15, 202215.5015.5515.1815.5015.502,011,800
Dec 14, 202215.7215.7715.3515.6115.613,245,100
Dec 13, 202215.6815.8315.5715.6115.611,486,200
Dec 12, 202215.2115.5615.1915.3615.361,744,600
Dec 09, 202215.3815.5115.2315.2315.231,939,300
Dec 08, 202215.7115.8515.3215.3415.341,995,800
Dec 07, 202215.5315.7115.3415.4515.452,291,500
Dec 06, 202216.0016.2815.5315.5415.542,399,000
Dec 05, 202216.8016.8516.0816.1016.102,541,400
Dec 02, 202216.4716.8416.4316.5916.591,479,200
Dec 01, 202216.8916.9316.5216.5516.551,940,600
Nov 30, 202217.0517.1516.6716.7016.702,254,700
Nov 29, 202216.8617.0216.7216.8616.861,939,000
Nov 28, 202216.4916.8116.3516.6216.622,574,500
Nov 25, 202216.9517.0216.8516.8916.89728,800
Nov 24, 202216.8516.9516.8416.9216.92109,800
Nov 23, 202216.8217.0116.8016.8816.881,624,300
Nov 22, 202216.9017.1416.8017.0817.081,981,500
Nov 21, 202216.5416.7116.0216.6916.693,947,500
Nov 18, 202216.5016.9316.4216.8716.872,291,400
Nov 17, 202216.7416.9216.4916.9216.921,452,900
Nov 16, 202217.2917.3017.0017.0117.011,362,000
Nov 15, 202217.1217.4717.0117.4017.402,034,700
Nov 14, 202217.2417.5017.1017.1017.101,279,400
Nov 11, 202217.2817.5317.2717.3517.352,318,300
Nov 10, 202216.8417.0516.7416.9816.982,847,500
Nov 09, 202217.0617.1116.5316.5816.582,554,200
Nov 08, 202217.4117.4717.2217.2917.291,478,900
Nov 07, 202217.4717.6817.2817.4417.44875,700
Nov 04, 202217.7817.9217.1517.3717.372,738,000
Nov 03, 202216.7617.5016.7517.3717.372,348,500
Nov 02, 202217.0117.2416.7616.9416.943,738,400
Nov 01, 202217.0317.2317.0317.0617.061,377,000
Oct 31, 202216.4416.9916.4316.8516.852,675,800
Oct 28, 202216.6816.7516.2816.5616.562,128,000
Oct 27, 202216.8816.9316.4816.5616.561,779,600
Oct 26, 202216.4216.7616.3816.6316.631,910,600
Oct 25, 202216.2416.4016.1816.3316.331,292,500
Oct 24, 202216.1116.3816.0416.2816.282,013,900
Oct 21, 202215.8816.1715.7716.1516.152,415,900
Oct 20, 202215.7916.1015.7615.8715.872,376,200
Oct 19, 202215.2215.6815.1715.6315.631,544,200
Oct 18, 202215.3115.4014.8515.1615.161,453,200
Oct 17, 202215.4315.6615.2115.2415.242,239,900
Oct 14, 202215.6215.7915.2215.2215.221,782,700
Oct 13, 202215.0015.8515.0015.7515.751,922,900
Oct 12, 202215.1915.3814.8415.2615.261,496,100
Oct 11, 202215.2915.5515.1515.2715.271,803,700
Oct 07, 202215.9016.1315.7915.9015.902,305,200
Oct 06, 202215.5015.9815.4715.8815.882,303,900
Oct 05, 202215.3215.7115.0015.5715.572,837,800
Oct 04, 202215.0615.2914.8915.2815.284,562,400
Oct 03, 202214.3514.7114.2014.6214.623,381,900
Sept 30, 202213.7314.0313.5213.8313.832,925,700
Sept 29, 202213.7413.8613.3913.8213.823,508,700
Sept 28, 202213.3513.8413.2113.7913.793,265,100
Sept 27, 202213.2613.4213.0113.2513.253,873,200
Sept 26, 202213.3313.5512.9112.9512.955,435,800
Sept 23, 202213.9113.9113.3713.4113.415,805,500
Sept 22, 202215.3115.4214.7514.7714.771,981,900
Sept 21, 202215.6315.6815.0315.0315.032,926,800
Sept 20, 202215.4015.4515.0715.3615.362,435,600
Sept 19, 202214.9015.4414.8915.4315.431,262,100
Sept 16, 202215.4115.4515.0315.3315.332,662,200
Sept 15, 202215.5915.7615.4515.5015.502,381,200
Sept 14, 202215.5816.0215.5815.8815.883,621,800
Sept 13, 202215.3115.5915.3115.4015.402,248,100
Sept 12, 202215.4415.6515.3615.5315.532,281,600
Sept 09, 202215.1315.3215.1115.2115.211,749,900
Sept 08, 202214.7414.8614.6114.8214.821,929,000
Sept 07, 202214.8414.9114.6114.6914.693,373,500
Sept 06, 202215.6615.6815.1415.1615.162,346,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...