TSX:XEG
iShares S&P/TSX Capped Energy Index ETF Price (Quote)
$19.01
+0.0850 (+0.449%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.48 | $19.78 | Tuesday, 7th May 2024 XEG.TO stock ended at $19.01. This is 0.449% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.49% from a day low at $18.84 to a day high of $19.12. |
| 90 days | $14.92 | $19.78 | |
| 52 weeks | $13.78 | $19.78 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $18.93 | $19.12 | $18.84 | $19.01 | 459 527 |
| May 06, 2024 | $18.74 | $19.09 | $18.74 | $18.93 | 895 103 |
| May 03, 2024 | $18.69 | $18.72 | $18.49 | $18.60 | 609 708 |
| May 02, 2024 | $18.57 | $18.79 | $18.55 | $18.62 | 1 221 729 |
| May 01, 2024 | $18.85 | $18.87 | $18.48 | $18.58 | 1 879 270 |
| Apr 30, 2024 | $19.43 | $19.43 | $18.89 | $18.90 | 1 446 944 |
| Apr 29, 2024 | $19.30 | $19.49 | $19.26 | $19.47 | 1 066 214 |
| Apr 26, 2024 | $19.37 | $19.42 | $19.18 | $19.35 | 1 199 389 |
| Apr 25, 2024 | $19.05 | $19.36 | $19.00 | $19.31 | 1 127 375 |
| Apr 24, 2024 | $19.11 | $19.24 | $19.06 | $19.17 | 1 111 004 |
| Apr 23, 2024 | $18.93 | $19.15 | $18.88 | $19.12 | 1 531 582 |
| Apr 22, 2024 | $18.88 | $19.15 | $18.74 | $19.04 | 1 026 089 |
| Apr 19, 2024 | $18.83 | $19.11 | $18.80 | $18.97 | 580 899 |
| Apr 18, 2024 | $18.95 | $19.07 | $18.76 | $18.86 | 1 452 510 |
| Apr 17, 2024 | $18.94 | $19.26 | $18.83 | $18.95 | 685 823 |
| Apr 16, 2024 | $18.83 | $19.08 | $18.74 | $18.98 | 1 381 865 |
| Apr 15, 2024 | $19.16 | $19.20 | $18.82 | $18.86 | 1 601 207 |
| Apr 12, 2024 | $19.65 | $19.73 | $19.12 | $19.19 | 1 245 831 |
| Apr 11, 2024 | $19.76 | $19.77 | $19.30 | $19.39 | 1 046 183 |
| Apr 10, 2024 | $19.41 | $19.78 | $19.41 | $19.78 | 1 105 679 |
| Apr 09, 2024 | $19.36 | $19.43 | $19.28 | $19.41 | 676 331 |
| Apr 08, 2024 | $19.36 | $19.41 | $19.19 | $19.34 | 1 004 162 |
| Apr 05, 2024 | $19.17 | $19.41 | $19.10 | $19.39 | 1 486 927 |
| Apr 04, 2024 | $19.03 | $19.15 | $18.89 | $19.15 | 1 234 892 |
| Apr 03, 2024 | $18.78 | $19.06 | $18.76 | $19.04 | 1 129 212 |
