TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 18.03
Oct 1, 2014, 4:03 PM EDT
Change: -0.42 (-2.28%)
Volume: 2,662,765
Day Low
17.995
Day High
18.52
Company Chart
Detailed Quote
Open: 18.46 EPS: -0.88
High: 18.52 Ex-Div Date: 09/17/2014
Low: 17.995 Dividend: 0.113 
Prev. Close: 18.45 Yield: 1.890
Bid: 18.03 Div. Frequency: Quarterly
Bid Size: 8,300 Shares Out.: 33,500,000
Ask: 18.03 P/E Ratio: 21.100
Ask Size: 200 P/B Ratio: 1.890
Market Cap: 604,005,000 Exchange: TSX
Beta: 1.377 VWAP: 18.167142
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.03 18.03 18.03 18.46 18.52 18.00 2.66 m 100% -0.42 -2.276% 10/01/2014 3:59 PM
TSX 18.04 18.03 18.05 18.46 18.51 18.00 943.88 k 35.45% -0.41 -2.222% 10/01/2014 3:59 PM
Alpha 18.04 18.02 18.26 18.41 18.50 18.00 351.78 k 13.21% -0.41 -2.222% 10/01/2014 3:59 PM
TMX Select 18.04 17.92 N/A 18.46 18.50 18.00 88.10 k 3.31% -0.41 -2.222% 10/01/2014 3:59 PM
Chi-X 18.04 18.02 18.26 18.43 18.52 18.00 513.10 k 19.27% -0.37 -2.010% 10/01/2014 3:59 PM
Omega 18.05 17.99 18.64 18.25 18.50 18.00 67.90 k 2.55% -0.36 -1.956% 10/01/2014 3:59 PM
Pure 18.04 17.99 18.03 18.43 18.45 18.00 52.40 k 1.97% -0.38 -2.063% 10/01/2014 3:59 PM
TriAct 18.05 N/A N/A 18.23 18.34 18.00 241.00 k 9.05% -0.39 -2.116% 10/01/2014 3:59 PM
CX2 18.03 17.99 18.26 18.47 18.51 18.00 404.60 k 15.19% -0.38 -2.064% 10/01/2014 3:59 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
10/01/2014 3:59 PM EDT 18.03 600 -0.42 CX2 009 039
10/01/2014 3:59 PM EDT 18.04 600 -0.41 TSX 080 053
10/01/2014 3:59 PM EDT W 18.04 400 -0.41 ALPHA 080 079
10/01/2014 3:59 PM EDT 18.04 500 -0.41 TMX 080 039
10/01/2014 3:59 PM EDT 18.04 600 -0.41 ALPHA 079 085
10/01/2014 3:59 PM EDT 18.04 400 -0.41 ALPHA 080 085
10/01/2014 3:59 PM EDT 18.04 600 -0.41 PURE 039 085
10/01/2014 3:59 PM EDT 18.04 200 -0.41 ALPHA 080 085
10/01/2014 3:59 PM EDT 18.04 100 -0.41 PURE 039 085
10/01/2014 3:59 PM EDT 18.04 200 -0.41 PURE 039 085
10/01/2014 3:59 PM EDT E 18.04 15 -0.41 TSX 009 009
10/01/2014 3:59 PM EDT W 18.04 2,000 -0.41 TSX 079 001
10/01/2014 3:59 PM EDT W 18.04 100 -0.41 TSX 079 001
10/01/2014 3:59 PM EDT W 18.04 900 -0.41 TSX 039 001
10/01/2014 3:59 PM EDT 18.04 500 -0.41 CX2 080 085
10/01/2014 3:59 PM EDT 18.04 200 -0.41 TMX 080 085
10/01/2014 3:59 PM EDT 18.04 100 -0.41 CX2 080 085
10/01/2014 3:59 PM EDT 18.04 300 -0.41 CX2 080 085
10/01/2014 3:59 PM EDT 18.04 300 -0.41 CX2 080 085
10/01/2014 3:59 PM EDT 18.04 100 -0.41 CX2 080 001
10/01/2014 3:59 PM EDT 18.04 200 -0.41 PURE 039 085
10/01/2014 3:59 PM EDT 18.04 100 -0.41 ALPHA 039 085
10/01/2014 3:59 PM EDT 18.04 400 -0.41 PURE 039 085
10/01/2014 3:59 PM EDT 18.05 100 -0.40 TSX 009 079
10/01/2014 3:59 PM EDT 18.04 5,200 -0.41 ALPHA 009 009
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 and TMX Group Terms of Use.