XESG.TO(XESG.TO)

$43.88—

Chart

XESG.TO(XESG.TO)

TSX

$43.88—

Chart Studio

XESG.TO(XESG.TO)

XESG.TO

Overview Stream Notebook Intelligence Chart History Fundmntls TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/6/2026	$44.06	$44.06	$43.88	$43.88	3,803
8/5/2026	$44.17	$44.17	$44.00	$44.02	1,709
8/4/2026	$43.42	$43.61	$43.40	$43.56	9,905
7/31/2026	$43.15	$43.15	$43.01	$43.01	2,900
7/30/2026	$42.88	$43.16	$42.88	$43.15	1,800
7/29/2026	$43.37	$43.37	$42.86	$42.86	1,041
7/28/2026	$43.09	$43.36	$43.00	$43.36	5,100
7/27/2026	$43.06	$43.18	$43.00	$43.18	718
7/24/2026	$42.87	$42.94	$42.85	$42.94	1,604
7/23/2026	$42.78	$42.78	$42.72	$42.72	700
7/22/2026	$42.99	$43.20	$42.99	$43.05	7,841
7/21/2026	$42.58	$42.88	$42.58	$42.87	1,413
7/20/2026	$42.77	$42.77	$42.42	$42.42	3,200
7/17/2026	$42.66	$42.79	$42.66	$42.79	500
7/16/2026	$42.88	$42.88	$42.81	$42.81	3,000
7/15/2026	$42.94	$43.00	$42.82	$43.00	1,600
7/14/2026	$42.84	$42.89	$42.81	$42.89	5,500
7/13/2026	$42.79	$42.79	$42.66	$42.76	3,600
7/10/2026	$42.75	$42.75	$42.65	$42.65	1,300
7/9/2026	$42.41	$42.66	$42.41	$42.63	1,500
7/8/2026	$42.00	$42.28	$41.98	$42.28	5,300
7/7/2026	$42.90	$42.90	$42.54	$42.72	7,211
7/6/2026	$42.72	$42.74	$42.67	$42.67	1,716
7/3/2026	$42.75	$42.77	$42.73	$42.73	18,500
7/2/2026	$42.48	$42.54	$42.07	$42.40	17,707
6/30/2026	$42.26	$42.28	$42.23	$42.24	3,739
6/29/2026	$42.37	$42.37	$42.15	$42.18	1,135
6/26/2026	$42.11	$42.40	$42.11	$42.20	4,400
6/25/2026	$42.33	$42.36	$42.25	$42.25	3,400
6/24/2026	$42.22	$42.26	$42.06	$42.26	2,500
6/23/2026	$42.16	$42.68	$42.16	$42.47	700
6/22/2026	$42.41	$42.61	$42.41	$42.53	2,500
6/19/2026	$42.49	$42.49	$42.37	$42.37	2,400
6/18/2026	$42.86	$42.86	$42.57	$42.57	1,300
6/17/2026	$42.99	$43.32	$42.74	$42.74	1,434
6/16/2026	$42.96	$43.00	$42.94	$43.00	2,606
6/15/2026	$42.92	$42.92	$42.76	$42.79	4,414
6/12/2026	$42.18	$42.50	$42.18	$42.37	2,600
6/11/2026	$41.69	$42.03	$41.69	$42.03	3,438
6/10/2026	$41.71	$41.71	$41.37	$41.37	3,000
6/9/2026	$41.97	$41.97	$41.25	$41.59	3,700
6/8/2026	$41.92	$42.05	$41.82	$41.82	1,537
6/5/2026	$42.42	$42.42	$41.74	$41.74	33,743
6/4/2026	$42.34	$42.80	$42.34	$42.80	2,600
6/3/2026	$42.52	$42.63	$42.31	$42.31	7,007
6/2/2026	$42.19	$42.72	$42.19	$42.71	8,932
6/1/2026	$42.09	$42.28	$42.00	$42.22	3,846
5/29/2026	$42.00	$42.19	$42.00	$42.18	1,711
5/28/2026	$41.75	$41.96	$41.75	$41.94	3,435
5/27/2026	$41.83	$42.02	$41.81	$41.81	4,100
5/26/2026	$42.19	$42.19	$42.10	$42.18	13,300
5/25/2026	$42.17	$42.37	$42.17	$42.37	13,847
5/22/2026	$42.03	$42.03	$41.89	$41.96	1,100
5/21/2026	$41.47	$41.96	$41.47	$41.96	7,800
5/20/2026	$41.18	$41.65	$41.18	$41.65	1,200
5/19/2026	$41.25	$41.35	$41.08	$41.08	3,427
5/15/2026	$41.22	$41.22	$41.00	$41.15	2,435
5/14/2026	$41.42	$41.63	$41.40	$41.63	700
5/13/2026	$41.62	$41.62	$41.34	$41.35	3,600
5/12/2026	$41.42	$41.51	$41.42	$41.51	1,100
5/11/2026	$41.49	$41.53	$41.48	$41.48	3,916

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/6/2026

$44.06

$43.88

3,803

8/5/2026

$44.17

$44.00

$44.02

1,709

8/4/2026

$43.42

$43.61

$43.40

$43.56

9,905

7/31/2026

$43.15

$43.01

2,900

7/30/2026

$42.88

$43.16

$42.88

$43.15

1,800

7/29/2026

$43.37

$42.86

1,041

7/28/2026

$43.09

$43.36

$43.00

$43.36

5,100

7/27/2026

$43.06

$43.18

$43.00

$43.18

718

7/24/2026

$42.87

$42.94

$42.85

$42.94

1,604

7/23/2026

$42.78

$42.72

700

7/22/2026

$42.99

$43.20

$42.99

$43.05

7,841

7/21/2026

$42.58

$42.88

$42.58

$42.87

1,413

7/20/2026

$42.77

$42.42

3,200

7/17/2026

$42.66

$42.79

$42.66

$42.79

500

7/16/2026

$42.88

$42.81

3,000

7/15/2026

$42.94

$43.00

$42.82

$43.00

1,600

7/14/2026

$42.84

$42.89

$42.81

$42.89

5,500

7/13/2026

$42.79

$42.66

$42.76

3,600

7/10/2026

$42.75

$42.65

1,300

7/9/2026

$42.41

$42.66

$42.41

$42.63

1,500

7/8/2026

$42.00

$42.28

$41.98

$42.28

5,300

7/7/2026

$42.90

$42.54

$42.72

7,211

7/6/2026

$42.72

$42.74

$42.67

1,716

7/3/2026

$42.75

$42.77

$42.73

18,500

7/2/2026

$42.48

$42.54

$42.07

$42.40

17,707

6/30/2026

$42.26

$42.28

$42.23

$42.24

3,739

6/29/2026

$42.37

$42.15

$42.18

1,135

6/26/2026

$42.11

$42.40

$42.11

$42.20

4,400

6/25/2026

$42.33

$42.36

$42.25

3,400

6/24/2026

$42.22

$42.26

$42.06

$42.26

2,500

6/23/2026

$42.16

$42.68

$42.16

$42.47

700

6/22/2026

$42.41

$42.61

$42.41

$42.53

2,500

6/19/2026

$42.49

$42.37

2,400

6/18/2026

$42.86

$42.57

1,300

6/17/2026

$42.99

$43.32

$42.74

1,434

6/16/2026

$42.96

$43.00

$42.94

$43.00

2,606

6/15/2026

$42.92

$42.76

$42.79

4,414

6/12/2026

$42.18

$42.50

$42.18

$42.37

2,600

6/11/2026

$41.69

$42.03

$41.69

$42.03

3,438

6/10/2026

$41.71

$41.37

3,000

6/9/2026

$41.97

$41.25

$41.59

3,700

6/8/2026

$41.92

$42.05

$41.82

1,537

6/5/2026

$42.42

$41.74

33,743

6/4/2026

$42.34

$42.80

$42.34

$42.80

2,600

6/3/2026

$42.52

$42.63

$42.31

7,007

6/2/2026

$42.19

$42.72

$42.19

$42.71

8,932

6/1/2026

$42.09

$42.28

$42.00

$42.22

3,846

5/29/2026

$42.00

$42.19

$42.00

$42.18

1,711

5/28/2026

$41.75

$41.96

$41.75

$41.94

3,435

5/27/2026

$41.83

$42.02

$41.81

4,100

5/26/2026

$42.19

$42.10

$42.18

13,300

5/25/2026

$42.17

$42.37

$42.17

$42.37

13,847

5/22/2026

$42.03

$41.89

$41.96

1,100

5/21/2026

$41.47

$41.96

$41.47

$41.96

7,800

5/20/2026

$41.18

$41.65

$41.18

$41.65

1,200

5/19/2026

$41.25

$41.35

$41.08

3,427

5/15/2026

$41.22

$41.00

$41.15

2,435

5/14/2026

$41.42

$41.63

$41.40

$41.63

700

5/13/2026

$41.62

$41.34

$41.35

3,600

5/12/2026

$41.42

$41.51

$41.42

$41.51

1,100

5/11/2026

$41.49

$41.53

$41.48

3,916