The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares S&P/TSX Capped Energy

  • XEG
  • TSX
  • Financial Services
  • Latest 20.29
  • Currency C$
  • Change 0.01
  • Percent Change 0.049 %
  • Volume 85,832
  • Tue Jul 29, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.29 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 20.39 20.27 20.31 20.29 85,832
Jul 28 20.47 20.27 20.45 20.28 96,183
Jul 25 20.58 20.45 20.49 20.46 131,637
Jul 24 20.64 20.49 20.58 20.54 120,949
Jul 23 20.58 20.36 20.40 20.56 181,535
Jul 22 20.40 20.18 20.21 20.34 253,993
Jul 21 20.18 20.09 20.18 20.15 375,155
Jul 18 20.29 20.00 20.03 20.24 287,620
Jul 17 20.35 19.99 20.35 20.01 353,611
Jul 16 20.28 20.15 20.15 20.23 269,267
Jul 15 20.27 19.81 20.24 20.01 654,307
Jul 14 20.35 20.17 20.17 20.33 225,391
Jul 11 20.45 20.12 20.43 20.16 326,539
Jul 10 20.52 20.36 20.42 20.46 461,472
Jul 9 20.70 20.55 20.63 20.65 354,000
Jul 8 20.75 20.48 20.71 20.67 777,818
Jul 7 20.97 20.67 20.95 20.78 336,247
Jul 4 21.06 20.97 21.03 20.97 66,558
Jul 3 21.12 21.00 21.10 21.00 126,424
Jul 2 21.12 20.98 21.01 21.08 182,557
Jun 30 21.04 20.84 20.91 20.96 229,227
Jun 27 20.96 20.82 20.90 20.96 161,047
Jun 26 20.91 20.66 20.73 20.85 218,422
Jun 25 20.89 20.68 20.68 20.75 181,811
Jun 24 21.25 20.69 21.21 20.70 698,647
Jun 23 21.28 21.19 21.24 21.22 343,013
Jun 20 21.32 21.10 21.14 21.32 789,795
Jun 19 21.18 21.07 21.15 21.10 501,826
Jun 18 21.22 21.08 21.15 21.14 357,594
Jun 17 21.35 21.17 21.35 21.22 289,012