TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 20.16
Aug 21, 2014, 7:42 PM EDT
Change: 0.11 (0.55%)
Volume: 729,212

Day Low
19.98
Day High
20.17
Company Chart
Detailed Quote
Open: 20.09 EPS: -0.88
High: 20.17 Ex-Div Date: 06/18/2014
Low: 19.98 Dividend: 0.094 
Prev. Close: 20.05 Yield: 1.728
Bid: 20.12 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 33,500,000
Ask: 20.12 P/E Ratio: 22.100
Ask Size: 15,000 P/B Ratio: N/A
Market Cap: 675,360,000 Exchange: TSX
Beta: 1.371 VWAP: 20.105349
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.16 20.12 20.12 20.09 20.17 19.98 729.21 k 100% 0.11 0.549% 08/21/2014 3:59 PM
TSX 20.16 20.12 20.17 20.09 20.17 19.99 123.01 k 16.87% 0.11 0.549% 08/21/2014 3:59 PM
Alpha 20.16 19.94 20.36 20.05 20.16 19.98 82.90 k 11.37% 0.11 0.549% 08/21/2014 3:59 PM
TMX Select 20.16 N/A N/A 20.11 20.17 19.99 32.50 k 4.46% 0.11 0.549% 08/21/2014 3:59 PM
Chi-X 20.16 N/A N/A 20.05 20.17 19.99 275.00 k 37.71% 0.11 0.549% 08/21/2014 3:59 PM
Omega 20.16 N/A N/A 20.11 20.16 19.99 33.50 k 4.59% 0.13 0.649% 08/21/2014 3:59 PM
Pure 20.15 N/A 20.12 20.05 20.17 19.99 17.70 k 2.43% 0.12 0.599% 08/21/2014 3:56 PM
TriAct 20.16 N/A N/A 20.01 20.17 20.01 25.30 k 3.47% 0.13 0.649% 08/21/2014 3:58 PM
CX2 20.16 N/A N/A 20.04 20.17 19.99 139.20 k 19.09% 0.11 0.549% 08/21/2014 3:59 PM
LYNX 20.16 N/A N/A 20.16 20.16 20.16 100 0.01% 0.16 0.800% 08/21/2014 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
08/21/2014 3:59 PM EDT 20.16 500 0.11 TSX 001 080
08/21/2014 3:59 PM EDT W 20.16 400 0.11 TSX 001 079
08/21/2014 3:59 PM EDT 20.16 800 0.11 OMEGA 002 001
08/21/2014 3:59 PM EDT 20.16 1,300 0.11 OMEGA 002 001
08/21/2014 3:59 PM EDT 20.155 200 0.11 TSX 039 080
08/21/2014 3:59 PM EDT 20.16 1,300 0.11 OMEGA 002 001
08/21/2014 3:59 PM EDT 20.16 1,300 0.11 OMEGA 002 001
08/21/2014 3:59 PM EDT 20.16 100 0.11 CX2 002 079
08/21/2014 3:59 PM EDT 20.16 10,000 0.11 CX2 002 080
08/21/2014 3:59 PM EDT 20.16 100 0.11 CX2 002 079
08/21/2014 3:59 PM EDT 20.16 500 0.11 CHIX 001 001
08/21/2014 3:59 PM EDT 20.16 1,500 0.11 CHIX 002 001
08/21/2014 3:59 PM EDT 20.16 200 0.11 CHIX 002 001
08/21/2014 3:59 PM EDT 20.16 1,000 0.11 CHIX 002 001
08/21/2014 3:59 PM EDT 20.155 10,000 0.11 CHIX 002 080
08/21/2014 3:59 PM EDT 20.16 100 0.11 LYNX 079 079
08/21/2014 3:59 PM EDT 20.16 100 0.11 OMEGA 002 001
08/21/2014 3:59 PM EDT 20.16 700 0.11 TSX 079 079
08/21/2014 3:59 PM EDT 20.16 500 0.11 ALPHA 079 079
08/21/2014 3:59 PM EDT 20.16 2,000 0.11 TMX 002 080
08/21/2014 3:58 PM EDT 20.16 300 0.11 CX2 007 079
08/21/2014 3:58 PM EDT 20.155 200 0.11 CX2 079 080
08/21/2014 3:58 PM EDT 20.16 300 0.11 ALPHA 001 079
08/21/2014 3:58 PM EDT 20.16 300 0.11 ALPHA 001 079
08/21/2014 3:58 PM EDT 20.16 100 0.11 ALPHA 001 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.