TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 13.89
Dec 19, 2014, 6:42 AM EST
Change: 0.175 (1.28%)
Volume: 9,375,002
Day Low
13.68
Day High
14.37
Company Chart
Detailed Quote
Open: 14.35 EPS: -0.88
High: 14.37 Ex-Div Date: 09/17/2014
Low: 13.68 Dividend: 0.113 
Prev. Close: 13.715 Yield: 2.576
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 66,500,000
Ask: 0.00 P/E Ratio: 21.100
Ask Size: 0 P/B Ratio: 1.890
Market Cap: 923,685,000 Exchange: TSX
Beta: 1.484 VWAP: 13.952176
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.89 N/A N/A 14.35 14.37 13.68 9.37 m 100% 0.18 1.276% 12/18/2014 4:23 PM
TSX 13.89 13.65 14.00 14.35 14.37 13.68 2.89 m 30.91% 0.25 1.833% 12/18/2014 4:00 PM
Alpha 13.89 N/A N/A 14.28 14.35 13.68 1.05 m 11.22% 0.25 1.833% 12/18/2014 3:59 PM
TMX Select 13.89 N/A N/A 14.26 14.35 13.69 325.90 k 3.48% 0.25 1.833% 12/18/2014 3:59 PM
Chi-X 13.90 N/A N/A 14.29 14.35 13.69 2.85 m 30.47% 0.19 1.349% 12/18/2014 4:23 PM
Omega 13.90 N/A N/A 14.22 14.36 13.68 250.38 k 2.67% 0.20 1.460% 12/18/2014 3:59 PM
Pure 13.89 N/A N/A 14.22 14.35 13.72 45.60 k 0.49% 0.18 1.313% 12/18/2014 4:01 PM
TriAct 13.89 N/A N/A 14.21 14.30 13.70 438.80 k 4.68% 0.17 1.240% 12/18/2014 3:58 PM
CX2 13.90 N/A N/A 14.26 14.37 13.68 1.50 m 16.07% 0.20 1.423% 12/18/2014 3:58 PM
LYNX 13.87 N/A N/A 13.75 13.87 13.73 700 0.01% 0.17 1.241% 12/18/2014 3:32 PM

All times are in ET.

News Headlines for iShares S&P/TSX Capped Energy Index ETF
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:23 PM EST O 13.8903 1,572,421 0.18 CHIX 080 080
12/18/2014 4:01 PM EST 13.89 500 0.18 PURE 001 001
12/18/2014 4:00 PM EST Q 13.89 8,300 0.18 TSX 002 007
12/18/2014 4:00 PM EST Q 13.89 400 0.18 TSX 002 001
12/18/2014 3:59 PM EST W 13.89 1,500 0.18 TSX 007 007
12/18/2014 3:59 PM EST 13.89 5,300 0.18 TSX 079 007
12/18/2014 3:59 PM EST 13.88 300 0.17 TMX 079 019
12/18/2014 3:59 PM EST 13.88 700 0.17 TMX 079 039
12/18/2014 3:59 PM EST W 13.88 100 0.17 TSX 079 001
12/18/2014 3:59 PM EST W 13.88 900 0.17 TSX 039 001
12/18/2014 3:59 PM EST E 13.88 84 0.17 TSX 002 002
12/18/2014 3:59 PM EST 13.88 600 0.17 ALPHA 039 002
12/18/2014 3:59 PM EST 13.89 700 0.18 TSX 079 007
12/18/2014 3:59 PM EST 13.89 500 0.18 TSX 085 007
12/18/2014 3:59 PM EST 13.89 200 0.18 TSX 019 007
12/18/2014 3:59 PM EST 13.90 100 0.19 OMEGA 001 001
12/18/2014 3:59 PM EST 13.90 100 0.19 OMEGA 001 001
12/18/2014 3:59 PM EST 13.90 100 0.19 ALPHA 001 079
12/18/2014 3:59 PM EST 13.90 100 0.19 TMX 001 079
12/18/2014 3:59 PM EST 13.90 100 0.19 TMX 001 079
12/18/2014 3:59 PM EST 13.895 100 0.18 CHIX 001 080
12/18/2014 3:59 PM EST 13.90 300 0.19 OMEGA 001 001
12/18/2014 3:59 PM EST 13.90 100 0.19 OMEGA 001 001
12/18/2014 3:59 PM EST 13.90 100 0.19 CHIX 001 001
12/18/2014 3:59 PM EST 13.90 400 0.19 OMEGA 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia