TMX group TMXmoney

iShares S&P/TSX Capped Financials Index ETF (XFN)
Market: CDN Consolidated
$ 30.59
Oct 20, 2014, 3:51 AM EDT
Change: 0.63 (2.10%)
Volume: 1,042,398
Day Low
30.23
Day High
30.68
26.47
32.835
Company Chart
Detailed Quote
Open: 30.50 EPS: 3.46
High: 30.68 Ex-Div Date: 10/24/2014
Low: 30.23 Dividend: 0.070 
Prev. Close: 29.96 Yield: 2.863
Bid: 30.41 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 30,000,000
Ask: 30.76 P/E Ratio: 13.200
Ask Size: 100 P/B Ratio: 1.980
Market Cap: 917,700,000 Exchange: TSX
Beta: 0.827 VWAP: 30.502005
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.59 30.41 30.76 30.50 30.68 30.23 1.04 m 100% 0.63 2.103% 10/17/2014 3:59 PM
TSX 30.59 30.41 31.00 30.50 30.67 30.23 484.08 k 46.44% 0.63 2.103% 10/17/2014 3:59 PM
Alpha 30.59 N/A N/A 30.40 30.68 30.23 181.41 k 17.40% 0.63 2.103% 10/17/2014 3:51 PM
TMX Select 30.59 N/A N/A 30.39 30.67 30.27 37.70 k 3.62% 0.63 2.103% 10/17/2014 3:59 PM
Chi-X 30.61 N/A N/A 30.32 30.68 30.23 143.40 k 13.76% 0.62 2.067% 10/17/2014 3:43 PM
Omega 30.61 29.72 30.76 30.32 30.67 30.26 13.80 k 1.32% 0.65 2.170% 10/17/2014 3:44 PM
Pure 30.64 N/A N/A 30.32 30.64 30.26 4,700 0.45% 0.68 2.270% 10/17/2014 11:39 AM
TriAct 30.66 N/A N/A 30.50 30.66 30.45 12.90 k 1.24% 0.39 1.288% 10/17/2014 11:49 AM
CX2 30.60 N/A N/A 30.49 30.67 30.27 164.40 k 15.77% 0.64 2.120% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for iShares S&P/TSX Capped Financials Index ETF
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 3:59 PM EDT 30.59 100 0.63 TSX 039 079
10/17/2014 3:59 PM EDT 30.59 100 0.63 TMX 039 079
10/17/2014 3:59 PM EDT 30.59 1,300 0.63 TSX 001 080
10/17/2014 3:59 PM EDT W 30.60 600 0.64 TSX 001 080
10/17/2014 3:59 PM EDT 30.595 400 0.64 CX2 039 080
10/17/2014 3:59 PM EDT 30.595 700 0.64 CX2 039 080
10/17/2014 3:59 PM EDT 30.595 600 0.64 CX2 039 080
10/17/2014 3:59 PM EDT 30.595 700 0.64 CX2 039 080
10/17/2014 3:56 PM EDT 30.59 200 0.63 TSX 079 079
10/17/2014 3:56 PM EDT 30.59 500 0.63 TSX 079 079
10/17/2014 3:56 PM EDT 30.59 500 0.63 TSX 079 079
10/17/2014 3:56 PM EDT 30.59 300 0.63 TSX 001 079
10/17/2014 3:56 PM EDT 30.59 500 0.63 TSX 079 080
10/17/2014 3:56 PM EDT 30.59 1,000 0.63 TSX 001 080
10/17/2014 3:55 PM EDT W 30.59 600 0.63 TSX 001 001
10/17/2014 3:55 PM EDT W 30.59 300 0.63 TSX 001 001
10/17/2014 3:55 PM EDT 30.60 200 0.64 CX2 002 079
10/17/2014 3:55 PM EDT 30.60 200 0.64 TSX 080 080
10/17/2014 3:55 PM EDT 30.59 100 0.63 TSX 079 079
10/17/2014 3:53 PM EDT W 30.59 300 0.63 CX2 001 079
10/17/2014 3:53 PM EDT W 30.59 300 0.63 CX2 001 079
10/17/2014 3:53 PM EDT W 30.59 300 0.63 TMX 001 079
10/17/2014 3:53 PM EDT E 30.58 75 0.62 TSX 002 085
10/17/2014 3:53 PM EDT 30.58 200 0.62 TSX 001 085
10/17/2014 3:53 PM EDT W 30.59 700 0.63 TSX 001 039
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