iShares S&P/TSX Capped Energy Index ETF (XEG) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free XEG Stock Alerts C$19.02 -0.24 (-1.25%) (As of 05/10/2024 ET) Add Share Share ChartStock AnalysisChartHeadlinesStock AnalysisChartHeadlines iShares S&P/TSX Capped Energy Index ETF Stock Price Performance5 Day Performance+0.53%1 Month Performance-1.91%3 Month Performance+24.64%6 Month Performance+13.89%Year-To-Date Performance+22.55%1 Year Performance+33.66% Receive XEG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares S&P/TSX Capped Energy Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldThe 2024 Gold Rush: Unleashing Market PotentialWelcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. XEG Stock Chart for Saturday, May, 11, 2024 XEG Chart by TradingView iShares S&P/TSX Capped Energy Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024C$19.26C$19.02-1.25%C$19.38C$19.00584,373 shsC$2.46 billion05/09/2024C$19.10C$19.26+0.84%C$19.35C$19.12473,677 shsC$2.49 billion05/08/2024C$19.01C$19.10+0.47%C$19.13C$18.86684,085 shsC$2.47 billion05/07/2024C$18.92C$19.01+0.48%C$19.12C$18.84459,527 shsC$2.45 billion05/06/2024C$18.60C$18.92+1.72%C$19.09C$18.74895,103 shsC$2.44 billion05/03/2024C$18.62C$18.60-0.11%C$18.72C$18.49609,708 shsC$2.40 billion Get the Latest News and Ratings for XEG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares S&P/TSX Capped Energy Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024C$18.58C$18.62+0.22%C$18.79C$18.551.22 million shsC$2.40 billion05/01/2024C$18.90C$18.58-1.69%C$18.87C$18.481.88 million shsC$2.40 billion04/30/2024C$19.47C$18.90-2.93%C$19.43C$18.891.45 million shsC$2.44 billion04/29/2024C$19.35C$19.47+0.62%C$19.49C$19.261.07 million shsC$2.51 billion04/26/2024C$19.31C$19.35+0.21%C$19.42C$19.181.20 million shsC$2.50 billion04/25/2024C$19.17C$19.31+0.73%C$19.36C$19.001.13 million shsC$2.49 billion04/24/2024C$19.12C$19.17+0.26%C$19.24C$19.061.11 million shsC$2.47 billion04/23/2024C$19.04C$19.12+0.42%C$19.15C$18.881.53 million shsC$2.47 billion04/22/2024C$18.97C$19.04+0.37%C$19.15C$18.741.03 million shsC$2.46 billion04/19/2024C$18.86C$18.97+0.58%C$19.11C$18.80580,899 shsC$2.45 billion04/18/2024C$18.95C$18.86-0.47%C$19.07C$18.761.45 million shsC$2.43 billion04/17/2024C$18.98C$18.95-0.16%C$19.26C$18.83685,823 shsC$2.45 billion04/16/2024C$18.86C$18.98+0.64%C$19.08C$18.741.38 million shsC$2.45 billion04/15/2024C$19.19C$18.86-1.72%C$19.20C$18.821.60 million shsC$2.43 billion04/12/2024C$19.39C$19.19-1.03%C$19.73C$19.121.25 million shsC$2.48 billion04/11/2024C$19.78C$19.39-1.97%C$19.77C$19.301.05 million shsC$2.50 billion04/10/2024C$19.41C$19.78+1.91%C$19.78C$19.411.11 million shsC$2.55 billion04/09/2024C$19.34C$19.41+0.36%C$19.43C$19.28676,331 shsC$2.51 billion04/08/2024C$19.39C$19.34-0.26%C$19.41C$19.191.00 million shsC$2.50 billion04/05/2024C$19.15C$19.39+1.25%C$19.41C$19.101.49 million shsC$2.50 billion04/04/2024C$19.04C$19.15+0.58%C$19.15C$18.891.23 million shsC$2.47 billion04/03/2024C$18.76C$19.04+1.49%C$19.06C$18.761.13 million shsC$2.46 billion04/02/2024C$18.55C$18.76+1.13%C$18.78C$18.51476,649 shsC$2.42 billion04/01/2024C$18.34C$18.55+1.15%C$18.57C$18.241.07 million shsC$2.39 billion03/29/2024C$18.34C$18.34C$18.36C$18.181.13 million shsC$2.37 billion03/28/2024C$18.18C$18.34+0.88%C$18.36C$18.181.13 million shsC$2.37 billion03/27/2024C$18.05C$18.18+0.72%C$18.19C$17.93320,038 shsC$2.35 billion03/26/2024C$18.19C$18.05-0.77%C$18.20C$18.05607,321 shsC$2.33 billion03/25/2024C$17.84C$18.19+1.96%C$18.19C$17.84793,600 shsC$2.35 billion03/22/2024C$17.94C$17.84-0.56%C$17.90C$17.72330,808 shsC$2.30 billion03/21/2024C$17.89C$17.94+0.28%C$17.97C$17.831.66 million shsC$2.32 billion03/20/2024C$17.92C$17.89-0.17%C$17.91C$17.78710,381 shsC$2.31 billion03/19/2024C$17.83C$17.92+0.50%C$18.01C$17.841.02 million shsC$2.31 billion03/18/2024C$17.68C$17.83+0.85%C$17.86C$17.65782,158 shsC$2.30 billionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!03/15/2024C$17.70C$17.68-0.11%C$17.80C$17.65832,230 shsC$2.28 billion03/14/2024C$17.48C$17.70+1.26%C$17.71C$17.49699,396 shsC$2.29 billion03/13/2024C$17.17C$17.48+1.81%C$17.54C$17.31737,409 shsC$2.26 billion03/12/2024C$17.12C$17.17+0.29%C$17.18C$17.05336,139 shsC$2.22 billion03/11/2024C$17.08C$17.12+0.23%C$17.14C$16.88358,552 shsC$2.21 billion03/08/2024C$17.19C$17.08-0.64%C$17.21C$16.97962,960 shsC$2.21 billion03/07/2024C$17.25C$17.19-0.35%C$17.37C$17.091.17 million shsC$2.22 billion03/06/2024C$17.21C$17.25+0.23%C$17.42C$17.17703,164 shsC$2.23 billion03/05/2024C$17.03C$17.21+1.06%C$17.30C$17.00588,413 shsC$2.22 billion03/04/2024C$17.23C$17.03-1.16%C$17.30C$17.03574,900 shsC$2.20 billion03/01/2024C$16.88C$17.23+2.07%C$17.37C$16.991.95 million shsC$2.22 billion02/29/2024C$16.56C$16.88+1.93%C$16.94C$16.601.15 million shsC$2.18 billion02/28/2024C$16.52C$16.56+0.24%C$16.60C$16.44850,740 shsC$2.14 billion02/27/2024C$16.45C$16.52+0.43%C$16.62C$16.461.51 million shsC$2.13 billion02/26/2024C$16.37C$16.45+0.49%C$16.48C$16.281.12 million shsC$2.12 billion02/23/2024C$16.40C$16.37-0.18%C$16.38C$16.16484,400 shsC$2.11 billion02/22/2024C$16.26C$16.40+0.86%C$16.44C$16.20690,114 shsC$2.12 billion02/21/2024C$15.81C$16.26+2.85%C$16.28C$15.85884,375 shsC$2.10 billion02/20/2024C$15.90C$15.81-0.57%C$16.01C$15.77620,708 shsC$2.04 billion02/19/2024C$15.90C$15.90C$15.94C$15.78456,809 shsC$2.05 billion02/16/2024C$15.84C$15.90+0.38%C$15.94C$15.78456,809 shsC$2.05 billion02/15/2024C$15.19C$15.84+4.28%C$15.85C$15.183.54 million shsC$2.04 billion02/14/2024C$15.19C$15.19C$15.41C$15.14447,787 shsC$1.96 billion02/13/2024C$15.44C$15.19-1.62%C$15.46C$15.051.33 million shsC$1.96 billion02/12/2024C$15.26C$15.44+1.18%C$15.48C$15.25927,654 shsC$1.99 billion This page (TSE:XEG) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsObama’s Forever Term [exposed]Porter & CompanyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBill Clinton Backing Biden Replacement???The Freeport SocietyElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares S&P/TSX Capped Energy Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.