TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 16.45
Oct 31, 2014, 8:43 PM EDT
Change: 0.32 (1.98%)
Volume: 1,293,776
Day Low
15.99
Day High
16.45
Company Chart
Detailed Quote
Open: 16.15 EPS: -0.88
High: 16.45 Ex-Div Date: 09/17/2014
Low: 15.99 Dividend: 0.113 
Prev. Close: 16.13 Yield: 2.178
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 34,200,000
Ask: 0.00 P/E Ratio: 21.100
Ask Size: 0 P/B Ratio: 1.890
Market Cap: 562,590,000 Exchange: TSX
Beta: 1.454 VWAP: 16.253644
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.45 N/A N/A 16.15 16.45 15.99 1.29 m 100% 0.32 1.984% 10/31/2014 4:00 PM
TSX 16.45 16.43 16.45 16.15 16.45 15.99 526.97 k 40.73% 0.32 1.984% 10/31/2014 4:00 PM
Alpha 16.44 16.23 16.64 16.12 16.44 16.01 265.20 k 20.50% 0.31 1.922% 10/31/2014 3:58 PM
TMX Select 16.44 N/A N/A 16.16 16.45 16.02 54.40 k 4.20% 0.31 1.922% 10/31/2014 3:59 PM
Chi-X 16.43 N/A N/A 16.11 16.44 15.99 89.50 k 6.92% 0.31 1.923% 10/31/2014 3:59 PM
Omega 16.43 N/A N/A 16.08 16.43 16.06 14.40 k 1.11% 0.31 1.923% 10/31/2014 3:42 PM
Pure 16.36 N/A N/A 16.04 16.36 16.04 7,200 0.56% 0.24 1.489% 10/31/2014 3:34 PM
TriAct 16.43 N/A N/A 16.07 16.43 16.07 133.70 k 10.33% 0.32 1.987% 10/31/2014 3:55 PM
CX2 16.45 N/A N/A 16.11 16.45 16.01 202.40 k 15.64% 0.33 2.047% 10/31/2014 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
10/31/2014 4:00 PM EDT Q 16.45 3,800 0.32 TSX 002 009
10/31/2014 4:00 PM EDT Q 16.45 2,700 0.32 TSX 002 007
10/31/2014 4:00 PM EDT Q 16.45 2,300 0.32 TSX 079 007
10/31/2014 4:00 PM EDT Q 16.45 1,000 0.32 TSX 079 001
10/31/2014 3:59 PM EDT 16.43 200 0.30 CHIX 001 001
10/31/2014 3:59 PM EDT 16.44 500 0.31 TMX 001 079
10/31/2014 3:59 PM EDT 16.44 100 0.31 TSX 009 079
10/31/2014 3:59 PM EDT 16.44 1,000 0.31 TSX 001 079
10/31/2014 3:59 PM EDT 16.44 2,000 0.31 TMX 039 080
10/31/2014 3:59 PM EDT 16.445 600 0.32 TSX 001 080
10/31/2014 3:59 PM EDT 16.45 900 0.32 TSX 001 079
10/31/2014 3:59 PM EDT 16.45 1,100 0.32 CX2 001 001
10/31/2014 3:59 PM EDT 16.45 5,000 0.32 TSX 001 079
10/31/2014 3:59 PM EDT 16.45 100 0.32 CX2 123 001
10/31/2014 3:59 PM EDT 16.45 900 0.32 TMX 039 039
10/31/2014 3:59 PM EDT 16.45 1,400 0.32 TMX 039 039
10/31/2014 3:59 PM EDT 16.45 800 0.32 CX2 001 001
10/31/2014 3:59 PM EDT 16.44 300 0.31 CX2 039 079
10/31/2014 3:59 PM EDT 16.435 300 0.31 CHIX 001 001
10/31/2014 3:59 PM EDT 16.44 600 0.31 TSX 039 007
10/31/2014 3:59 PM EDT 16.44 1,400 0.31 TSX 039 007
10/31/2014 3:59 PM EDT 16.44 1,400 0.31 TSX 039 007
10/31/2014 3:59 PM EDT 16.44 900 0.31 TSX 039 007
10/31/2014 3:59 PM EDT 16.44 300 0.31 CHIX 009 001
10/31/2014 3:59 PM EDT E 16.44 70 0.31 TSX 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