TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 16.50
Oct 20, 2014, 1:42 PM EDT
Change: -0.02 (-0.12%)
Volume: 1,107,375
Day Low
16.22
Day High
16.52
Company Chart
Detailed Quote
Open: 16.48 EPS: -0.88
High: 16.52 Ex-Div Date: 09/17/2014
Low: 16.22 Dividend: 0.113 
Prev. Close: 16.52 Yield: 2.127
Bid: 16.48 Div. Frequency: Quarterly
Bid Size: 95,800 Shares Out.: 34,200,000
Ask: 16.49 P/E Ratio: 21.100
Ask Size: 300 P/B Ratio: 1.890
Market Cap: 564,300,000 Exchange: TSX
Beta: 1.446 VWAP: 16.377386
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.50 16.48 16.49 16.48 16.52 16.22 1.10 m 100% -0.02 -0.121% 10/20/2014 1:41 PM
TSX 16.48 16.48 16.49 16.48 16.52 16.22 487.37 k 44.01% -0.04 -0.242% 10/20/2014 1:38 PM
Alpha 16.50 16.48 16.50 16.44 16.52 16.23 137.30 k 12.40% -0.02 -0.121% 10/20/2014 1:41 PM
TMX Select 16.47 16.48 16.50 16.50 16.51 16.22 50.80 k 4.59% -0.05 -0.303% 10/20/2014 1:35 PM
Chi-X 16.48 16.48 16.50 16.44 16.52 16.23 88.30 k 7.97% 0.00 0.00% 10/20/2014 1:37 PM
Omega 16.52 16.48 16.50 16.41 16.52 16.22 68.20 k 6.16% 0.06 0.365% 10/20/2014 12:54 PM
Pure 16.49 16.48 16.50 16.43 16.50 16.30 25.80 k 2.33% 0.02 0.121% 10/20/2014 1:30 PM
TriAct 16.49 N/A N/A 16.40 16.52 16.22 102.90 k 9.29% 0.02 0.121% 10/20/2014 1:34 PM
CX2 16.48 16.48 16.50 16.43 16.52 16.22 146.70 k 13.25% 0.00 0.00% 10/20/2014 1:37 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
10/20/2014 1:41 PM EDT 16.50 200 -0.02 ALPHA 085 080
10/20/2014 1:41 PM EDT 16.49 300 -0.03 ALPHA 085 079
10/20/2014 1:41 PM EDT 16.49 100 -0.03 ALPHA 085 123
10/20/2014 1:38 PM EDT W 16.48 100 -0.04 TSX 009 001
10/20/2014 1:37 PM EDT 16.48 8,000 -0.04 CX2 079 009
10/20/2014 1:37 PM EDT 16.48 100 -0.04 CHIX 001 001
10/20/2014 1:37 PM EDT 16.48 600 -0.04 TSX 079 039
10/20/2014 1:37 PM EDT 16.48 1,300 -0.04 TSX 079 079
10/20/2014 1:37 PM EDT 16.48 100 -0.04 TSX 079 079
10/20/2014 1:37 PM EDT 16.47 1,300 -0.05 TSX 079 007
10/20/2014 1:37 PM EDT 16.47 7,900 -0.05 TSX 079 007
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 079 079
10/20/2014 1:37 PM EDT 16.48 300 -0.04 ALPHA 039 079
10/20/2014 1:37 PM EDT 16.48 3,600 -0.04 ALPHA 079 009
10/20/2014 1:37 PM EDT 16.48 1,000 -0.04 ALPHA 079 079
10/20/2014 1:37 PM EDT 16.48 600 -0.04 ALPHA 079 079
10/20/2014 1:37 PM EDT 16.48 100 -0.04 ALPHA 079 079
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT 16.47 200 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT 16.47 100 -0.05 TSX 039 007
10/20/2014 1:37 PM EDT W 16.47 100 -0.05 TSX 001 007
10/20/2014 1:35 PM EDT W 16.48 100 -0.04 CHIX 001 080
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