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 0.375
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 37,595
  • Fri Jul 25, 2014 02:50 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: 0.38 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 0.38 0.38 0.38 0.38 37,595
Jul 24 0.38 0.36 0.38 0.38 35,786
Jul 23 0.40 0.38 0.40 0.38 3,500
Jul 22 0.40 0.40 0.40 0.40 23,500
Jul 21 0.40 0.39 0.40 0.40 65,754
Jul 18 0.42 0.40 0.42 0.40 24,000
Jul 17 0.43 0.40 0.41 0.40 21,055
Jul 16 0.48 0.38 0.40 0.42 139,012
Jul 15 0.38 0.34 0.34 0.38 112,373
Jul 14 0.34 0.33 0.34 0.34 16,000
Jul 11 0.33 0.32 0.32 0.32 18,500
Jul 10 0.30 0.28 0.29 0.30 27,050
Jul 9 0.34 0.32 0.34 0.32 22,000
Jul 8 0.34 0.34 0.34 0.34 29,918
Jul 7 0.37 0.32 0.37 0.32 69,068
Jul 4 0.38 0.38 0.38 0.38 --
Jul 3 0.43 0.32 0.33 0.38 134,475
Jul 2 0.35 0.21 0.21 0.35 37,100
Jun 30 0.22 0.22 0.22 0.22 106,000
Jun 27 0.22 0.22 0.22 0.22 918
Jun 26 0.23 0.20 0.23 0.22 36,900
Jun 25 0.22 0.22 0.22 0.22 84,666
Jun 24 0.23 0.21 0.23 0.22 516,000
Jun 23 0.25 0.23 0.25 0.23 108,775
Jun 20 0.27 0.24 0.25 0.24 107,500
Jun 19 0.27 0.26 0.26 0.27 42,816
Jun 18 0.28 0.25 0.28 0.25 32,508
Jun 17 0.29 0.26 0.27 0.28 114,600
Jun 16 0.27 0.27 0.27 0.27 500
Jun 13 0.30 0.27 0.30 0.27 32,700
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.