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 20.46
  • Currency C$
  • Change -0.19
  • Percent Change -0.92 %
  • Volume 461,472
  • Thu Jul 10, 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: 20.46 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
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
Jun 16 21.50 21.31 21.31 21.37 729,514
Jun 13 21.32 20.93 20.93 21.32 675,969
Jun 12 20.88 20.62 20.62 20.87 811,084
Jun 11 20.54 20.36 20.43 20.52 381,599
Jun 10 20.46 20.30 20.33 20.45 265,803
Jun 9 20.40 20.23 20.23 20.39 252,807
Jun 6 20.28 20.18 20.18 20.26 361,803
Jun 5 20.21 20.08 20.20 20.17 373,563
Jun 4 20.20 19.97 20.06 20.18 373,841
Jun 3 20.10 19.94 19.94 20.09 282,793
Jun 2 19.94 19.79 19.79 19.94 382,983
May 30 19.80 19.59 19.71 19.78 316,022
May 29 19.74 19.54 19.69 19.69 308,982