The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Xinergy Ltd.

  • XRG
  • TSX
  • Mining
  • Latest 0.265
  • Currency C$
  • Change 0.015
  • Percent Change 6.00 %
  • Volume 77,088
  • Fri Oct 24, 2014 03:50 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: 0.26 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 0.30 0.26 0.27 0.26 77,088
Oct 23 0.29 0.24 0.24 0.25 30,720
Oct 22 0.24 0.24 0.24 0.24 2,500
Oct 21 0.30 0.23 0.26 0.23 78,276
Oct 20 0.28 0.23 0.27 0.28 33,172
Oct 17 0.30 0.26 0.30 0.27 47,300
Oct 16 0.32 0.32 0.32 0.32 14,710
Oct 15 0.30 0.29 0.30 0.30 38,580
Oct 14 0.33 0.28 0.28 0.32 20,000
Oct 10 0.36 0.25 0.25 0.28 54,334
Oct 9 0.29 0.23 0.29 0.24 61,690
Oct 8 0.28 0.22 0.22 0.28 183,551
Oct 7 0.22 0.20 0.22 0.20 4,840
Oct 6 0.22 0.20 0.20 0.22 1,100
Oct 3 0.23 0.23 0.23 0.23 --
Oct 2 0.23 0.21 0.21 0.23 11,300
Oct 1 0.28 0.19 0.24 0.23 47,000
Sep 30 0.25 0.21 0.25 0.23 85,327
Sep 29 0.26 0.26 0.26 0.26 --
Sep 26 0.26 0.25 0.25 0.26 13,000
Sep 25 0.26 0.25 0.26 0.25 50,043
Sep 24 0.28 0.26 0.26 0.28 2,500
Sep 23 0.30 0.25 0.30 0.25 33,100
Sep 22 0.30 0.30 0.30 0.30 11,100
Sep 19 0.30 0.30 0.30 0.30 10,000
Sep 18 0.32 0.28 0.29 0.30 35,000
Sep 17 0.30 0.26 0.30 0.29 100,333
Sep 16 0.32 0.32 0.32 0.32 --
Sep 15 0.32 0.32 0.32 0.32 --
Sep 12 0.34 0.32 0.34 0.32 8,200
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.