Dark

XEG
ISHARES S&P/TSX CAPPED ENERGY
stock TSE

Inactive

Aug 2, 2024

17.28CAD-4.372%(-0.79)3,268,360

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.7500	17.7500	17.1300	17.2800	-4.372%	3,268,360	0.000%
2024-08-01	18.6300	18.7100	17.9000	18.0700	-3.006%	2,091,820	-4.372%
2024-07-31	18.3500	18.6300	18.3000	18.6300	+3.099%	2,237,791	-7.246%
2024-07-30	17.9600	18.1400	17.9600	18.0700	+0.389%	638,586	-4.372%
2024-07-29	18.2100	18.2200	17.9000	18.0000	-1.045%	1,161,986	-4.000%
2024-07-26	18.1400	18.2300	17.9200	18.1900	+0.442%	913,824	-5.003%
2024-07-25	17.9500	18.1300	17.7400	18.1100	+0.667%	837,866	-4.583%
2024-07-24	18.0900	18.2600	17.9800	17.9900	-0.608%	1,619,245	-3.947%
2024-07-23	18.2500	18.2500	18.0000	18.1000	-1.362%	906,565	-4.530%
2024-07-22	18.1800	18.3900	18.0700	18.3500	+0.769%	678,578	-5.831%
2024-07-19	18.2700	18.4900	18.1600	18.2100	-0.925%	1,348,190	-5.107%
2024-07-18	18.3900	18.5000	18.3200	18.3800	0.000%	548,763	-5.985%
2024-07-17	18.4000	18.6200	18.2400	18.3800	-0.217%	1,067,391	-5.985%
2024-07-16	18.5100	18.5700	18.3800	18.4200	-1.233%	506,536	-6.189%
2024-07-15	18.4100	18.7400	18.2800	18.6500	+1.690%	795,542	-7.346%
2024-07-12	18.4900	18.5400	18.3400	18.3400	-0.218%	705,966	-5.780%
2024-07-11	18.1300	18.4300	17.9900	18.3800	+1.323%	1,055,019	-5.985%
2024-07-10	17.9300	18.1500	17.8800	18.1400	+1.284%	930,259	-4.741%
2024-07-09	18.0700	18.2000	17.9100	17.9100	-1.593%	494,122	-3.518%
2024-07-08	18.1700	18.2300	18.0800	18.2000	+0.110%	600,506	-5.055%
2024-07-05	18.6000	18.6000	18.1400	18.1800	-2.311%	807,443	-4.950%
2024-07-04	18.5700	18.6800	18.5700	18.6100	+0.161%	338,592	-7.147%
2024-07-03	18.5200	18.7000	18.5000	18.5800	+0.650%	632,522	-6.997%
2024-07-02	18.4200	18.5200	18.3400	18.4600	+1.429%	799,487	-6.392%
2024-06-28	18.3200	18.4000	18.1400	18.2000	-0.110%	423,122	-5.055%
2024-06-27	18.0800	18.2300	18.0800	18.2200	+1.335%	526,674	-5.159%
2024-06-26	18.0100	18.1000	17.8800	17.9800	-0.388%	455,269	-3.893%
2024-06-25	18.0700	18.1500	17.9800	18.0500	-1.528%	1,433,580	-4.266%
2024-06-24	17.7500	18.3800	17.7500	18.3300	+3.384%	1,404,565	-5.728%
2024-06-21	17.9400	17.9800	17.6800	17.7300	-1.281%	1,148,245	-2.538%
2024-06-20	17.8900	18.1600	17.8900	17.9600	+0.447%	1,458,690	-3.786%
2024-06-19	17.8900	18.0200	17.8000	17.8800	-0.168%	389,911	-3.356%
2024-06-18	17.6600	18.0500	17.6600	17.9100	+1.646%	1,510,331	-3.518%
2024-06-17	17.6400	17.6600	17.4500	17.6200	+0.114%	2,573,537	-1.930%
2024-06-14	17.6800	17.6800	17.5000	17.6000	-0.509%	1,231,251	-1.818%
2024-06-13	18.2100	18.2100	17.6800	17.6900	-3.122%	1,965,792	-2.318%
2024-06-12	18.6500	18.6600	18.2500	18.2600	-0.707%	895,067	-5.367%
2024-06-11	18.3500	18.4500	18.1800	18.3900	-0.325%	615,690	-6.036%
2024-06-10	18.3300	18.5500	18.2800	18.4500	+1.318%	834,618	-6.341%
2024-06-07	18.2500	18.4200	18.1900	18.2100	-0.709%	607,670	-5.107%
2024-06-06	18.2300	18.3800	18.2200	18.3400	+0.880%	916,086	-5.780%
2024-06-05	18.2200	18.3700	18.1400	18.1800	+0.331%	645,728	-4.950%
2024-06-04	18.2500	18.2500	17.8800	18.1200	-1.789%	1,765,556	-4.636%
2024-06-03	19.2400	19.2800	18.4200	18.4500	-4.454%	2,049,759	-6.341%
2024-05-31	19.0900	19.3100	19.0900	19.3100	+1.312%	642,151	-10.513%
2024-05-30	18.9200	19.2400	18.9200	19.0600	+0.421%	1,099,371	-9.339%
2024-05-29	19.2700	19.3600	18.8800	18.9800	-1.861%	972,400	-8.957%
2024-05-28	19.1300	19.3600	19.1200	19.3400	+1.416%	1,185,021	-10.651%
2024-05-27	19.0700	19.1000	19.0000	19.0700	+0.316%	2,684,676	-9.386%
2024-05-24	18.9700	19.1000	18.9700	19.0100	+0.689%	708,321	-9.100%
2024-05-23	19.0600	19.2500	18.8100	18.8800	-0.527%	1,219,316	-8.475%
2024-05-22	19.1500	19.1500	18.8400	18.9800	-1.197%	1,162,215	-8.957%
2024-05-21	18.9500	19.2900	18.9500	19.2100	+0.840%	1,299,676	-10.047%
2024-05-17	18.8900	19.0700	18.8400	19.0500	+1.061%	1,288,551	-9.291%
2024-05-16	18.8700	18.9800	18.7900	18.8500	+0.053%	416,639	-8.329%
2024-05-15	18.7700	18.8500	18.4800	18.8400	+0.159%	1,126,995	-8.280%
2024-05-14	18.8800	18.9800	18.7500	18.8100	-0.948%	2,413,448	-8.134%
2024-05-13	19.0900	19.1800	18.9300	18.9900	-0.158%	254,227	-9.005%
2024-05-10	19.2800	19.3800	19.0000	19.0200	-1.246%	584,373	-9.148%
2024-05-09	19.1200	19.3500	19.1200	19.2600	+0.838%	473,677	-10.280%
2024-05-08	18.8800	19.1300	18.8600	19.1000	+0.473%	684,085	-9.529%
2024-05-07	18.9300	19.1200	18.8400	19.0100	+0.423%	459,527	-9.100%
2024-05-06	18.7400	19.0900	18.7400	18.9300	+1.665%	895,103	-8.716%
2024-05-02	18.5700	18.7900	18.5500	18.6200	+0.215%	1,221,729	-7.197%
2024-05-01	18.8500	18.8700	18.4800	18.5800	-1.693%	1,879,270	-6.997%
2024-04-30	19.4300	19.4300	18.8900	18.9000	-2.928%	1,446,944	-8.571%
2024-04-29	19.3000	19.4800	19.2600	19.4700	+0.620%	1,066,214	-11.248%
2024-04-26	19.3700	19.4200	19.1800	19.3500	+0.939%	1,199,389	-10.698%
2024-04-24	19.1100	19.2400	19.0600	19.1700	+0.262%	1,111,004	-9.859%
2024-04-23	18.9300	19.1500	18.8800	19.1200	+0.420%	1,531,582	-9.623%
2024-04-22	18.8800	19.1500	18.7400	19.0400	+0.369%	1,026,089	-9.244%
2024-04-19	18.8300	19.1100	18.8000	18.9700	+0.583%	580,899	-8.909%
2024-04-18	18.9500	19.0700	18.7600	18.8600	-0.632%	1,452,510	-8.378%
2024-04-16	18.8300	19.0800	18.7400	18.9800	+0.636%	1,381,865	-8.957%
2024-04-15	19.1600	19.2000	18.8200	18.8600	-1.720%	1,601,207	-8.378%
2024-04-12	19.6500	19.7300	19.1200	19.1900	-1.031%	1,245,831	-9.953%
2024-04-11	19.7600	19.7650	19.3000	19.3900	-1.972%	1,046,183	-10.882%
2024-04-10	19.4100	19.7800	19.4100	19.7800	+1.906%	1,105,679	-12.639%
2024-04-09	19.3600	19.4300	19.2800	19.4100	+0.362%	676,331	-10.974%
2024-04-08	19.3600	19.4100	19.1900	19.3400	-0.258%	1,004,162	-10.651%
2024-04-05	19.1700	19.4100	19.1000	19.3900	+1.253%	1,486,927	-10.882%
2024-04-04	19.0300	19.1500	18.8900	19.1500	+0.578%	1,234,892	-9.765%
2024-04-03	18.7800	19.0600	18.7600	19.0400	+1.493%	1,129,212	-9.244%
2024-04-02	18.6600	18.7800	18.5100	18.7600	+1.132%	476,649	-7.889%
2024-04-01	18.4200	18.5700	18.2400	18.5500	+1.145%	1,069,438	-6.846%
2024-03-28	18.2600	18.3600	18.1800	18.3400	+0.880%	1,129,752	-5.780%
2024-03-27	17.9500	18.1850	17.9300	18.1800	+0.720%	320,038	-4.950%
2024-03-26	18.1900	18.2000	18.0500	18.0500	-0.770%	607,321	-4.266%
2024-03-25	17.8600	18.1900	17.8400	18.1900	+1.962%	793,600	-5.003%
2024-03-22	17.8500	17.9000	17.7200	17.8400	-0.557%	330,808	-3.139%
2024-03-21	17.8900	17.9700	17.8300	17.9400	+0.279%	1,657,941	-3.679%
2024-03-20	17.8100	17.9050	17.7800	17.8900	-0.167%	710,381	-3.410%
2024-03-19	17.8400	18.0100	17.8400	17.9200	+0.505%	1,019,505	-3.571%
2024-03-18	17.7400	17.8550	17.6450	17.8300	+0.848%	782,158	-3.085%
2024-03-15	17.6700	17.8000	17.6500	17.6800	-0.113%	832,230	-2.262%
2024-03-14	17.5800	17.7100	17.4900	17.7000	+1.259%	699,396	-2.373%
2024-03-13	17.3100	17.5400	17.3100	17.4800	+1.835%	737,409	-1.144%
2024-03-12	17.1300	17.1800	17.0500	17.1650	+0.263%	336,139	+0.670%
2024-03-11	16.9700	17.1400	16.8800	17.1200	+0.234%	358,552	+0.935%
2024-03-08	17.1800	17.2100	16.9700	17.0800	-0.640%	962,960	+1.171%
2024-03-07	17.2000	17.3700	17.0900	17.1900	-0.348%	1,165,654	+0.524%
2024-03-06	17.3800	17.4200	17.1700	17.2500	+0.232%	703,164	+0.174%
2024-03-05	17.0000	17.3000	17.0000	17.2100	+1.057%	588,413	+0.407%
2024-03-04	17.2900	17.3000	17.0300	17.0300	-1.161%	574,900	+1.468%
2024-03-01	17.0000	17.3700	16.9900	17.2300	+2.073%	1,947,845	+0.290%
2024-02-29	16.6200	16.9350	16.6000	16.8800	+1.932%	1,150,890	+2.370%
2024-02-28	16.5400	16.6000	16.4400	16.5600	+0.242%	850,740	+4.348%
2024-02-27	16.5000	16.6200	16.4600	16.5200	+0.426%	1,510,931	+4.600%
2024-02-26	16.3100	16.4800	16.2800	16.4500	+0.489%	1,115,185	+5.046%
2024-02-23	16.2900	16.3800	16.1600	16.3700	-0.183%	484,400	+5.559%
2024-02-22	16.2500	16.4400	16.2000	16.4000	+0.861%	690,114	+5.366%
2024-02-21	15.8500	16.2800	15.8500	16.2600	+2.846%	884,375	+6.273%
2024-02-20	15.8900	16.0100	15.7700	15.8100	-0.566%	620,708	+9.298%
2024-02-16	15.8400	15.9400	15.7800	15.9000	+0.379%	456,809	+8.679%
2024-02-15	15.1800	15.8500	15.1800	15.8400	+4.279%	3,538,809	+9.091%
2024-02-14	15.2700	15.4100	15.1400	15.1900	0.000%	447,787	+13.759%
2024-02-13	15.4000	15.4600	15.0500	15.1900	-1.619%	1,325,710	+13.759%
2024-02-12	15.2500	15.4800	15.2500	15.4400	+1.180%	927,654	+11.917%
2024-02-09	15.3400	15.3800	15.2200	15.2600	0.000%	1,370,171	+13.237%
2024-02-08	15.1200	15.3000	15.1000	15.2600	+1.194%	1,671,308	+13.237%
2024-02-07	15.0800	15.0900	14.9200	15.0800	0.000%	1,150,579	+14.589%
2024-02-06	15.0300	15.2000	14.9700	15.0800	+0.668%	1,145,443	+14.589%
2024-02-05	15.0300	15.1000	14.8200	14.9800	-0.597%	1,001,036	+15.354%
2024-02-02	15.3600	15.4400	15.0700	15.0700	-2.206%	1,257,929	+14.665%
2024-02-01	15.6600	15.8600	15.3600	15.4100	-1.344%	704,246	+12.135%
2024-01-31	15.7600	15.8200	15.5900	15.6200	-1.202%	512,513	+10.627%
2024-01-30	15.4900	15.8200	15.4700	15.8100	+1.607%	376,357	+9.298%
2024-01-29	15.6600	15.6800	15.5200	15.5600	-1.018%	560,484	+11.054%
2024-01-26	15.6500	15.7200	15.4650	15.7200	+0.447%	320,931	+9.924%
2024-01-25	15.5000	15.6550	15.4600	15.6500	+1.492%	785,253	+10.415%
2024-01-24	15.2700	15.4200	15.2200	15.4200	+1.581%	1,284,836	+12.062%
2024-01-23	15.0200	15.2900	15.0200	15.1800	+0.596%	501,769	+13.834%
2024-01-22	15.0300	15.1200	14.9200	15.0900	+0.133%	738,355	+14.513%
2024-01-19	15.1000	15.1600	15.0200	15.0700	-0.133%	828,240	+14.665%
2024-01-18	15.2000	15.2000	14.9800	15.0900	-0.527%	1,000,532	+14.513%
2024-01-17	15.2500	15.2600	15.0450	15.1700	-1.494%	1,878,210	+13.909%
2024-01-16	15.8100	15.8200	15.3700	15.4000	-2.900%	925,629	+12.208%
2024-01-15	15.7000	15.9200	15.6800	15.8600	+0.698%	412,550	+8.953%
2024-01-12	15.8900	15.9400	15.7150	15.7500	+0.511%	873,524	+9.714%
2024-01-11	15.6700	15.7100	15.5200	15.6700	+0.772%	477,725	+10.274%
2024-01-10	15.7100	15.7650	15.5300	15.5500	-0.892%	508,361	+11.125%
2024-01-09	15.7900	15.7900	15.5500	15.6900	-0.191%	856,727	+10.134%
2024-01-08	15.6800	15.7200	15.5350	15.7200	-1.811%	1,635,810	+9.924%
2024-01-05	16.0900	16.0900	15.9350	16.0100	+0.629%	1,144,378	+7.933%
2024-01-04	16.2200	16.2600	15.8950	15.9100	-1.303%	2,470,858	+8.611%
2024-01-03	15.6300	16.1300	15.6300	16.1200	+3.333%	1,619,658	+7.196%
2024-01-02	15.6100	15.7150	15.5650	15.6000	+0.548%	502,024	+10.769%
2023-12-29	15.5100	15.5700	15.4400	15.5150	+0.291%	187,225	+11.376%
2023-12-28	15.6100	15.6800	15.4700	15.4700	-1.902%	417,324	+11.700%
2023-12-27	15.8200	15.8800	15.7700	15.7700	+0.638%	330,643	+9.575%
2023-12-22	15.7100	15.7700	15.6300	15.6700	+0.192%	828,499	+10.274%
2023-12-21	15.5300	15.6500	15.4700	15.6400	+0.708%	652,174	+10.486%
2023-12-20	15.7300	15.9100	15.5300	15.5300	-1.083%	573,823	+11.269%
2023-12-19	15.4600	15.7050	15.4600	15.7000	+1.487%	612,572	+10.064%
2023-12-18	15.5000	15.6000	15.4400	15.4700	+1.443%	707,277	+11.700%
2023-12-15	15.6400	15.6400	15.2300	15.2500	-2.369%	928,969	+13.311%
2023-12-14	15.6700	15.7100	15.5400	15.6200	+1.693%	2,346,101	+10.627%
2023-12-13	14.9800	15.3600	14.9500	15.3600	+2.468%	3,431,547	+12.500%
2023-12-12	15.1100	15.1300	14.8600	14.9900	-3.415%	1,379,771	+15.277%
2023-12-08	15.4400	15.5400	15.3700	15.5200	+1.438%	1,097,415	+11.340%
2023-12-07	15.4700	15.5450	15.2000	15.3000	-0.520%	3,190,603	+12.941%
2023-12-06	15.8500	15.9400	15.3700	15.3800	-4.055%	3,027,251	+12.354%
2023-12-05	16.2200	16.3100	16.0300	16.0300	-1.171%	843,231	+7.798%
2023-12-04	16.3000	16.4100	16.1700	16.2200	-1.697%	1,571,662	+6.535%
2023-12-01	16.4300	16.7200	16.4100	16.5000	+0.121%	1,235,851	+4.727%
2023-11-30	16.5600	16.7600	16.3400	16.4800	+0.365%	2,627,550	+4.854%
2023-11-29	16.3700	16.4600	16.2300	16.4200	+0.798%	1,451,055	+5.238%
2023-11-28	16.1700	16.4050	16.1600	16.2900	+0.804%	1,686,113	+6.077%
2023-11-27	16.3400	16.3900	16.1400	16.1600	-1.643%	584,119	+6.931%
2023-11-24	16.3300	16.5050	16.3300	16.4300	0.000%	517,442	+5.173%
2023-11-23	16.3000	16.4300	16.3000	16.4300	+0.367%	147,335	+5.173%
2023-11-22	16.3000	16.3900	16.1100	16.3700	-1.504%	2,584,762	+5.559%
2023-11-21	16.6900	16.7500	16.5300	16.6200	-0.954%	711,307	+3.971%
2023-11-20	16.8700	16.9300	16.7600	16.7800	+0.239%	1,748,756	+2.980%
2023-11-17	16.4100	16.7900	16.4100	16.7400	+2.762%	1,734,950	+3.226%
2023-11-16	16.4400	16.5000	16.0300	16.2900	-1.927%	3,166,025	+6.077%
2023-11-15	16.7200	16.8400	16.5850	16.6100	-1.131%	2,033,893	+4.034%
2023-11-14	16.8700	16.9200	16.7000	16.8000	-0.059%	995,275	+2.857%
2023-11-13	16.7200	16.8500	16.7000	16.8100	+0.659%	646,917	+2.796%
2023-11-10	16.5800	16.7000	16.4600	16.7000	+1.891%	354,383	+3.473%
2023-11-09	16.3600	16.6900	16.3000	16.3900	+1.361%	3,378,839	+5.430%
2023-11-08	16.3700	16.4600	16.0200	16.1700	-1.941%	2,347,035	+6.865%
2023-11-07	16.8900	16.9000	16.4750	16.4900	-3.792%	5,749,358	+4.791%
2023-11-06	17.4000	17.4800	17.1200	17.1400	-1.039%	390,587	+0.817%
2023-11-03	17.5700	17.6500	17.3000	17.3200	-1.535%	1,847,421	-0.231%
2023-11-02	17.2200	17.6200	17.1600	17.5900	+2.327%	2,225,326	-1.762%
2023-11-01	17.1000	17.2750	17.0000	17.1900	+0.999%	1,714,389	+0.524%
2023-10-31	17.1100	17.1450	16.9200	17.0200	+0.354%	4,152,569	+1.528%
2023-10-30	16.9900	17.2000	16.8300	16.9600	-0.235%	2,212,291	+1.887%
2023-10-27	17.1400	17.2000	16.7900	17.0000	-0.410%	1,090,489	+1.647%
2023-10-26	16.9500	17.1200	16.8100	17.0700	-0.524%	1,183,176	+1.230%
2023-10-25	16.9900	17.1900	16.8700	17.1600	+1.359%	968,691	+0.699%
2023-10-24	17.2000	17.2200	16.9250	16.9300	-1.398%	711,373	+2.067%
2023-10-23	17.3000	17.4000	17.1200	17.1700	-1.379%	896,541	+0.641%
2023-10-20	17.6700	17.6700	17.3900	17.4100	-1.527%	717,343	-0.747%
2023-10-19	17.5700	17.7450	17.4400	17.6800	+0.284%	1,524,544	-2.262%
2023-10-18	17.6500	17.6900	17.5500	17.6300	+0.399%	645,720	-1.985%
2023-10-17	17.4400	17.6300	17.4400	17.5600	+0.400%	966,813	-1.595%
2023-10-16	17.4800	17.4950	17.2200	17.4900	+0.517%	714,360	-1.201%
2023-10-13	17.3700	17.4700	17.3200	17.4000	+1.340%	695,526	-0.690%
2023-10-12	17.2100	17.2100	17.0300	17.1700	+0.704%	465,804	+0.641%
2023-10-11	16.9900	17.0900	16.7900	17.0500	-0.059%	1,674,534	+1.349%
2023-10-10	16.9700	17.1200	16.8000	17.0600	+4.215%	1,048,621	+1.290%
2023-10-06	16.2400	16.4700	16.0100	16.3700	+1.237%	964,212	+5.559%
2023-10-05	16.0000	16.3600	15.9600	16.1700	+0.124%	920,906	+6.865%
2023-10-04	16.5200	16.5900	16.1000	16.1500	-4.097%	1,270,481	+6.997%
2023-10-03	16.7000	16.8500	16.6400	16.8400	+0.238%	929,646	+2.613%
2023-10-02	17.2300	17.2600	16.7200	16.8000	-2.326%	1,155,224	+2.857%
2023-09-29	17.4000	17.4100	17.1900	17.2000	-1.093%	870,757	+0.465%
2023-09-28	17.3300	17.5600	17.2600	17.3900	+0.173%	929,075	-0.633%
2023-09-27	17.1800	17.3800	17.1600	17.3600	+2.328%	904,862	-0.461%
2023-09-26	16.7200	17.0400	16.7100	16.9650	+0.742%	989,108	+1.857%
2023-09-25	16.5200	16.8400	16.4500	16.8400	+0.537%	1,134,279	+2.613%
2023-09-22	16.9000	16.9800	16.7100	16.7500	-0.060%	845,589	+3.164%
2023-09-21	17.0600	17.0600	16.7150	16.7600	-1.354%	1,294,046	+3.103%
2023-09-20	17.1100	17.3100	16.9900	16.9900	-1.450%	944,234	+1.707%
2023-09-19	17.5200	17.5400	17.1550	17.2400	-0.976%	1,596,800	+0.232%
2023-09-18	17.6000	17.6000	17.3600	17.4100	-0.571%	679,549	-0.747%
2023-09-15	17.4300	17.5600	17.3800	17.5100	+0.114%	1,058,954	-1.314%
2023-09-14	17.4800	17.5400	17.4400	17.4900	+1.333%	946,096	-1.201%
2023-09-13	17.4600	17.4600	17.1800	17.2600	-0.805%	664,997	+0.116%
2023-09-12	17.1900	17.4100	17.1900	17.4000	+2.173%	728,058	-0.690%
2023-09-11	17.4100	17.4900	17.0200	17.0300	-1.957%	708,269	+1.468%
2023-09-08	17.4200	17.5350	17.3450	17.3700	-0.058%	573,410	-0.518%
2023-09-07	17.3800	17.5000	17.3400	17.3800	-0.230%	715,079	-0.575%
2023-09-06	17.3500	17.5200	17.3250	17.4200	+0.115%	793,648	-0.804%
2023-09-05	17.4500	17.5700	17.3600	17.4000	+0.578%	1,946,123	-0.690%
2023-09-01	17.1500	17.3500	17.1100	17.3000	+1.945%	1,115,250	-0.116%
2023-08-31	17.0000	17.0500	16.9250	16.9700	+0.414%	927,870	+1.827%
2023-08-30	16.8900	17.0250	16.8900	16.9000	+0.476%	521,933	+2.249%
2023-08-29	16.5600	16.8200	16.4750	16.8200	+1.754%	922,507	+2.735%
2023-08-28	16.4300	16.6000	16.4200	16.5300	+1.411%	789,699	+4.537%
2023-08-25	16.2100	16.3400	16.0700	16.3000	+1.494%	593,526	+6.012%
2023-08-24	16.1800	16.2400	16.0600	16.0600	-1.291%	1,788,190	+7.597%
2023-08-23	16.2600	16.3800	16.1100	16.2700	-0.732%	902,096	+6.208%
2023-08-22	16.4600	16.5700	16.3700	16.3900	-0.365%	508,766	+5.430%
2023-08-21	16.6300	16.7100	16.4200	16.4500	-0.664%	460,200	+5.046%
2023-08-18	16.2900	16.5650	16.2400	16.5600	+0.976%	1,438,166	+4.348%
2023-08-17	16.3200	16.5050	16.3200	16.4000	+1.548%	951,005	+5.366%
2023-08-16	16.0700	16.3050	16.0700	16.1500	+0.435%	1,431,868	+6.997%
2023-08-15	16.2500	16.3300	16.0300	16.0800	-2.011%	966,617	+7.463%
2023-08-14	16.3800	16.4100	16.2400	16.4100	-0.364%	935,678	+5.302%
2023-08-11	16.3300	16.5000	16.2800	16.4700	+1.043%	2,069,388	+4.918%
2023-08-10	16.3400	16.4300	16.2400	16.3000	-0.123%	2,705,738	+6.012%
2023-08-09	16.2500	16.4400	16.2300	16.3200	+0.990%	1,938,807	+5.882%
2023-08-08	15.8400	16.1600	15.7600	16.1600	+1.000%	405,478	+6.931%
2023-08-04	15.9100	16.1400	15.8500	16.0000	+0.883%	1,314,759	+8.000%
2023-08-03	15.6500	15.9950	15.5500	15.8600	+1.602%	1,369,981	+8.953%
2023-08-02	15.7900	15.8000	15.5100	15.6100	-1.824%	1,148,297	+10.698%
2023-08-01	15.7500	15.9000	15.6600	15.9000	+0.379%	1,577,374	+8.679%
2023-07-31	15.8800	16.0100	15.8000	15.8400	+0.380%	3,853,062	+9.091%
2023-07-28	15.4400	15.7800	15.3400	15.7800	+2.534%	928,533	+9.506%
2023-07-27	15.5600	15.6550	15.3400	15.3900	-0.646%	859,554	+12.281%
2023-07-26	15.3300	15.5000	15.3100	15.4900	+0.291%	602,981	+11.556%
2023-07-25	15.4000	15.5500	15.3400	15.4450	+0.488%	1,342,550	+11.881%
2023-07-24	15.1900	15.4700	15.1900	15.3700	+1.586%	4,718,539	+12.427%
2023-07-21	15.0300	15.1500	14.9800	15.1300	+1.136%	944,351	+14.210%
2023-07-20	15.0300	15.0800	14.8100	14.9600	+0.134%	748,328	+15.508%
2023-07-19	14.9300	15.0900	14.8700	14.9400	+0.201%	566,099	+15.663%
2023-07-18	14.5600	14.9900	14.5600	14.9100	+2.615%	3,674,771	+15.895%
2023-07-17	14.6400	14.6600	14.5300	14.5300	-1.022%	1,606,496	+18.926%
2023-07-14	14.9900	14.9900	14.6700	14.6800	-2.264%	1,236,811	+17.711%
2023-07-13	14.9100	15.0350	14.8100	15.0200	+0.468%	1,222,566	+15.047%
2023-07-12	15.0000	15.0900	14.9000	14.9500	+0.268%	1,261,152	+15.585%
2023-07-11	14.8000	14.9500	14.7700	14.9100	+1.291%	1,000,549	+15.895%
2023-07-10	14.6700	14.8000	14.6400	14.7200	+0.478%	910,376	+17.391%
2023-07-07	14.2000	14.7100	14.1700	14.6500	+2.735%	2,680,946	+17.952%
2023-07-06	14.4000	14.4600	14.1500	14.2600	-1.926%	1,213,744	+21.178%
2023-07-05	14.6900	14.6900	14.5200	14.5400	-0.479%	693,764	+18.845%
2023-07-04	14.5600	14.6600	14.5500	14.6100	+0.759%	477,265	+18.275%
2023-06-30	14.4400	14.5500	14.3500	14.5000	+0.905%	1,365,715	+19.172%
2023-06-29	14.3000	14.3800	14.2000	14.3700	+1.126%	1,822,661	+20.251%
2023-06-28	14.1500	14.2400	13.9900	14.2100	+0.780%	2,011,625	+21.605%
2023-06-27	14.0600	14.1500	13.9900	14.1000	-0.212%	741,524	+22.553%
2023-06-26	13.8000	14.2000	13.7800	14.1300	+1.001%	822,296	+22.293%
2023-06-23	13.9400	14.0500	13.8450	13.9900	-0.921%	891,327	+23.517%
2023-06-22	14.2200	14.2500	14.0800	14.1200	-2.080%	1,991,328	+22.380%
2023-06-21	14.2100	14.4600	14.1500	14.4200	+1.406%	998,808	+19.834%
2023-06-20	14.4500	14.4500	14.1200	14.2200	-1.999%	2,576,994	+21.519%
2023-06-19	14.4800	14.5100	14.4450	14.5100	+0.069%	57,094	+19.090%
2023-06-16	14.6700	14.6700	14.4800	14.5000	-0.821%	872,730	+19.172%
2023-06-15	14.5100	14.7500	14.4950	14.6200	+0.967%	1,284,730	+18.194%
2023-06-14	14.7800	14.8300	14.3900	14.4800	-1.093%	1,410,950	+19.337%
2023-06-13	14.6600	14.8850	14.6150	14.6400	+1.175%	1,524,987	+18.033%
2023-06-12	14.5900	14.6700	14.4300	14.4700	-2.296%	1,877,288	+19.419%
2023-06-09	14.8000	14.8900	14.6800	14.8100	+0.203%	706,647	+16.678%
2023-06-08	14.9300	14.9400	14.5400	14.7800	-0.739%	1,642,124	+16.915%
2023-06-07	14.7800	14.9800	14.7800	14.8900	+1.224%	976,353	+16.051%
2023-06-06	14.4100	14.7200	14.3600	14.7100	+0.892%	1,605,802	+17.471%
2023-06-05	14.9300	14.9300	14.5500	14.5800	-0.478%	2,112,029	+18.519%
2023-06-02	14.4300	14.6850	14.4300	14.6500	+3.096%	1,766,178	+17.952%
2023-06-01	14.0100	14.3000	13.9900	14.2100	+1.211%	1,834,610	+21.605%
2023-05-31	14.1200	14.1600	13.9900	14.0400	-2.024%	2,338,104	+23.077%
2023-05-30	14.3500	14.3900	14.2150	14.3300	-2.184%	1,677,361	+20.586%
2023-05-29	14.4900	14.6550	14.4900	14.6500	+0.826%	88,506	+17.952%
2023-05-26	14.5800	14.6300	14.3700	14.5300	+0.415%	1,118,378	+18.926%
2023-05-25	14.5800	14.6100	14.3900	14.4700	-2.097%	1,548,397	+19.419%
2023-05-24	14.8900	14.9400	14.7100	14.7800	-0.337%	1,374,584	+16.915%
2023-05-23	14.7100	14.9650	14.7000	14.8300	+1.229%	1,303,870	+16.521%
2023-05-19	14.6000	14.6900	14.5000	14.6500	+1.244%	2,651,626	+17.952%
2023-05-18	14.2600	14.4800	14.1400	14.4700	+0.907%	1,773,615	+19.419%
2023-05-17	14.2600	14.3600	14.1000	14.3400	+1.486%	1,228,352	+20.502%
2023-05-16	14.4000	14.5000	14.1200	14.1300	-2.282%	1,037,133	+22.293%
2023-05-15	14.3000	14.4900	14.3000	14.4600	+1.331%	1,382,187	+19.502%
2023-05-12	14.3200	14.4300	14.1700	14.2700	+0.281%	1,346,391	+21.093%
2023-05-11	14.2600	14.3100	14.1300	14.2300	-1.112%	1,798,464	+21.434%
2023-05-10	14.6200	14.6600	14.3300	14.3900	-1.405%	1,218,212	+20.083%
2023-05-09	14.3800	14.6800	14.3400	14.5950	+0.447%	1,654,591	+18.397%
2023-05-08	14.7000	14.8200	14.5300	14.5300	-0.069%	2,015,244	+18.926%
2023-05-05	14.4200	14.6500	14.3800	14.5400	+3.414%	2,898,310	+18.845%
2023-05-04	14.2300	14.2800	14.0200	14.0600	-1.195%	3,197,239	+22.902%
2023-05-03	14.2900	14.3650	14.1500	14.2300	-1.659%	2,858,377	+21.434%
2023-05-02	15.0000	15.0000	14.3300	14.4700	-4.551%	3,162,930	+19.419%
2023-05-01	15.2000	15.4300	15.1300	15.1600	-1.366%	1,466,372	+13.984%
2023-04-28	15.0500	15.4300	14.9500	15.3700	+2.603%	1,746,570	+12.427%
2023-04-27	14.8800	15.1200	14.8800	14.9800	+0.740%	1,019,546	+15.354%
2023-04-26	15.0300	15.1800	14.8000	14.8700	-1.848%	1,737,392	+16.207%
2023-04-25	15.3400	15.3500	15.1000	15.1500	-1.942%	1,195,522	+14.059%
2023-04-24	15.2100	15.4800	15.2000	15.4500	+1.311%	1,717,781	+11.845%
2023-04-21	15.3500	15.4000	15.2100	15.2500	0.000%	1,143,125	+13.311%
2023-04-20	15.2200	15.3500	15.1700	15.2500	-1.294%	2,246,737	+13.311%
2023-04-19	15.3900	15.4500	15.3000	15.4500	-0.707%	1,353,418	+11.845%
2023-04-18	15.5900	15.6900	15.5100	15.5600	-0.575%	762,823	+11.054%
2023-04-17	15.6500	15.7600	15.5900	15.6500	-0.223%	768,820	+10.415%
2023-04-14	15.6100	15.7500	15.5700	15.6850	+0.288%	1,054,917	+10.169%
2023-04-13	15.5400	15.6900	15.5000	15.6400	+0.450%	1,171,722	+10.486%
2023-04-12	15.5900	15.6700	15.5400	15.5700	+0.129%	1,487,225	+10.983%
2023-04-11	15.4100	15.5650	15.3900	15.5500	+1.237%	1,412,192	+11.125%
2023-04-10	15.2700	15.5000	15.2600	15.3600	+0.787%	950,361	+12.500%
2023-04-06	15.3000	15.3400	15.2150	15.2400	-0.781%	909,097	+13.386%
2023-04-05	15.4200	15.4900	15.1800	15.3600	-0.647%	1,552,003	+12.500%
2023-04-04	15.7300	15.7700	15.2900	15.4600	-0.834%	2,401,932	+11.772%
2023-04-03	15.4900	15.6250	15.3700	15.5900	+5.338%	2,988,118	+10.840%
2023-03-31	14.7800	14.8700	14.7150	14.8000	+0.612%	1,409,573	+16.757%
2023-03-30	14.7900	14.8200	14.6000	14.7100	+0.444%	1,358,383	+17.471%
2023-03-29	14.6600	14.7500	14.5400	14.6450	+1.000%	1,258,604	+17.992%
2023-03-28	14.2700	14.5950	14.2400	14.5000	+1.541%	2,669,111	+19.172%
2023-03-27	14.1300	14.3200	13.9600	14.2800	+2.146%	1,668,576	+21.008%
2023-03-24	13.8000	14.0500	13.7200	13.9800	-0.710%	2,375,410	+23.605%
2023-03-23	14.4300	14.5900	13.9800	14.0800	-1.745%	3,236,514	+22.727%
2023-03-22	14.5900	14.7000	14.3300	14.3300	-2.583%	2,998,696	+20.586%
2023-03-21	14.5400	14.7700	14.4900	14.7100	+3.228%	2,710,033	+17.471%
2023-03-20	13.8900	14.2750	13.7500	14.2500	+2.814%	2,600,763	+21.263%
2023-03-17	14.0000	14.0700	13.6900	13.8600	-1.632%	3,190,628	+24.675%
2023-03-16	13.6700	14.2600	13.6100	14.0900	+0.715%	3,074,503	+22.640%
2023-03-15	14.3000	14.3600	13.5300	13.9900	-5.409%	8,341,319	+23.517%
2023-03-14	14.9200	15.2900	14.6700	14.7900	-0.938%	2,886,292	+16.836%
2023-03-13	15.1900	15.4300	14.8800	14.9300	-4.662%	4,950,624	+15.740%
2023-03-10	15.8000	16.0100	15.5850	15.6600	-1.136%	2,204,850	+10.345%
2023-03-09	16.0000	16.3000	15.8200	15.8400	-0.315%	2,468,288	+9.091%
2023-03-08	15.7700	16.1300	15.7700	15.8900	+0.252%	1,247,184	+8.748%
2023-03-07	16.1700	16.2000	15.8300	15.8500	-1.979%	1,081,743	+9.022%
2023-03-06	16.1800	16.2800	16.0400	16.1700	-0.980%	1,685,941	+6.865%
2023-03-03	15.9000	16.3800	15.8600	16.3300	+1.808%	1,303,645	+5.818%
2023-03-02	15.9300	16.0900	15.7400	16.0400	+1.199%	2,105,557	+7.731%
2023-03-01	15.4900	15.8600	15.4800	15.8500	+2.192%	1,273,568	+9.022%
2023-02-28	15.7500	15.8000	15.4800	15.5100	-0.958%	1,063,922	+11.412%
2023-02-27	15.6100	15.7700	15.5400	15.6600	+0.578%	1,420,771	+10.345%
2023-02-24	15.1600	15.5900	15.1000	15.5700	+1.765%	1,856,708	+10.983%
2023-02-23	15.2000	15.3800	15.0600	15.3000	+2.000%	1,388,222	+12.941%
2023-02-22	15.1400	15.2750	14.9300	15.0000	-1.186%	2,147,047	+15.200%
2023-02-21	15.1800	15.3500	15.1500	15.1800	-0.132%	1,173,923	+13.834%
2023-02-17	15.5800	15.5800	15.1900	15.2000	-3.553%	3,707,583	+13.684%
2023-02-16	15.9500	16.0500	15.7400	15.7600	-1.562%	2,002,663	+9.645%
2023-02-15	16.0900	16.1600	15.8100	16.0100	-1.234%	2,012,538	+7.933%
2023-02-14	15.9900	16.3000	15.9000	16.2100	+0.496%	1,166,560	+6.601%
2023-02-13	16.0600	16.2300	15.9600	16.1300	+0.062%	1,092,985	+7.130%
2023-02-10	15.9000	16.1900	15.8800	16.1200	+2.414%	3,310,248	+7.196%
2023-02-09	15.8500	15.9800	15.7200	15.7400	-0.882%	1,150,547	+9.784%
2023-02-08	15.8900	16.0100	15.7300	15.8800	+0.253%	2,349,467	+8.816%

.dark-mode .zRnNQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRnNQ9{ color: #333333; background-color: white; border: 2px solid #333333; }XEGISHARES S&P/TSX CAPPED ENERGYstock TSE

XEG
ISHARES S&P/TSX CAPPED ENERGY
stock TSE