TMX group TMXmoney

iShares S&P/TSX Capped Energy Index ETF (XEG)
Market: CDN Consolidated
$ 16.04
Nov 27, 2014, 1:21 AM EST
Change: -0.31 (-1.90%)
Volume: 4,024,059
Day Low
15.96
Day High
16.29
Company Chart
Detailed Quote
Open: 16.29 EPS: -0.88
High: 16.29 Ex-Div Date: 09/17/2014
Low: 15.96 Dividend: 0.113 
Prev. Close: 16.35 Yield: 2.149
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: 548,568,000 Exchange: TSX
Beta: 1.466 VWAP: 16.095996
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.04 N/A N/A 16.29 16.29 15.96 4.02 m 100% -0.31 -1.896% 11/26/2014 4:00 PM
TSX 16.04 15.98 16.04 16.29 16.29 15.97 1.16 m 29.05% -0.31 -1.896% 11/26/2014 4:00 PM
Alpha 16.01 15.80 16.11 16.23 16.23 15.97 510.30 k 12.68% -0.34 -2.080% 11/26/2014 3:58 PM
TMX Select 16.00 N/A N/A 16.23 16.26 15.96 80.90 k 2.01% -0.35 -2.141% 11/26/2014 3:59 PM
Chi-X 16.00 N/A N/A 16.29 16.29 15.96 1.04 m 25.92% -0.35 -2.141% 11/26/2014 3:59 PM
Omega 16.00 N/A N/A 16.23 16.23 15.96 98.10 k 2.44% -0.37 -2.260% 11/26/2014 3:59 PM
Pure 16.03 N/A N/A 16.23 16.23 16.00 4,500 0.11% -0.34 -2.077% 11/26/2014 3:06 PM
TriAct 16.02 N/A N/A 16.23 16.23 15.97 439.10 k 10.91% -0.35 -2.139% 11/26/2014 3:58 PM
CX2 16.01 N/A N/A 16.26 16.26 15.96 678.90 k 16.87% -0.35 -2.139% 11/26/2014 3:59 PM
LYNX 16.05 N/A N/A 16.19 16.19 16.05 200 0.00% -0.38 -2.313% 11/26/2014 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
11/26/2014 4:00 PM EST Q 16.04 900 -0.31 TSX 002 009
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 001
11/26/2014 4:00 PM EST Q 16.04 300 -0.31 TSX 002 007
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 002
11/26/2014 4:00 PM EST Q 16.04 1,000 -0.31 TSX 002 079
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 072
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 001
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 001
11/26/2014 4:00 PM EST Q 16.04 100 -0.31 TSX 002 013
11/26/2014 4:00 PM EST Q 16.04 400 -0.31 TSX 013 013
11/26/2014 3:59 PM EST 16.00 700 -0.35 CHIX 001 001
11/26/2014 3:59 PM EST 16.00 900 -0.35 CHIX 001 001
11/26/2014 3:59 PM EST 16.00 300 -0.35 TMX 080 039
11/26/2014 3:59 PM EST 16.00 300 -0.35 TMX 080 039
11/26/2014 3:59 PM EST 16.01 300 -0.34 CX2 039 079
11/26/2014 3:59 PM EST 16.01 100 -0.34 CX2 079 079
11/26/2014 3:59 PM EST 16.01 100 -0.34 CX2 013 079
11/26/2014 3:59 PM EST W 16.00 700 -0.35 TSX 079 001
11/26/2014 3:59 PM EST E 16.00 35 -0.35 TSX 002 007
11/26/2014 3:59 PM EST W 16.00 400 -0.35 TSX 007 007
11/26/2014 3:59 PM EST 16.00 100 -0.35 TMX 080 007
11/26/2014 3:59 PM EST 16.00 5,600 -0.35 TMX 079 007
11/26/2014 3:59 PM EST 16.01 100 -0.34 CHIX 013 001
11/26/2014 3:59 PM EST 16.01 600 -0.34 CX2 002 079
11/26/2014 3:59 PM EST 16.00 400 -0.35 TMX 079 039
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