TMX group TMXmoney

iShares S&P/TSX Capped Financials Index ETF (XFN)
Market: CDN Consolidated
$ 31.41
Oct 1, 2014, 9:59 AM EDT
Change: -0.11 (-0.35%)
Volume: 43,603
Day Low
31.37
Day High
31.57
26.41
32.835
Company Chart
Detailed Quote
Open: 31.57 EPS: 3.46
High: 31.57 Ex-Div Date: 09/17/2014
Low: 31.37 Dividend: 0.073 
Prev. Close: 31.52 Yield: 2.779
Bid: 31.40 Div. Frequency: Monthly
Bid Size: 80,000 Shares Out.: 29,900,000
Ask: 31.44 P/E Ratio: 13.200
Ask Size: 113,000 P/B Ratio: 1.980
Market Cap: 939,159,000 Exchange: TSX
Beta: 0.871 VWAP: 31.438135
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.41 31.40 31.44 31.57 31.57 31.37 43.60 k 100% -0.11 -0.349% 10/01/2014 9:58 AM
TSX 31.44 31.40 31.44 31.57 31.57 31.39 11.50 k 26.38% -0.10 -0.317% 10/01/2014 9:58 AM
Alpha 31.41 31.40 31.44 31.44 31.44 31.40 5,700 13.07% -0.13 -0.412% 10/01/2014 9:58 AM
TMX Select 31.41 31.40 31.44 31.45 31.45 31.41 1,300 2.98% -0.13 -0.412% 10/01/2014 9:58 AM
Chi-X 31.41 31.40 31.44 31.55 31.55 31.39 5,500 12.61% -0.13 -0.412% 10/01/2014 9:58 AM
Omega 31.40 31.39 31.44 31.41 31.41 31.40 2,000 4.59% -0.13 -0.412% 10/01/2014 9:51 AM
Pure 31.56 31.39 31.44 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:57 PM
TriAct 31.45 N/A N/A 31.45 31.45 31.45 10.00 k 22.93% -0.14 -0.459% 10/01/2014 9:56 AM
CX2 31.41 31.40 31.44 31.48 31.48 31.37 7,600 17.43% -0.11 -0.349% 10/01/2014 9:58 AM

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
10/01/2014 9:58 AM EDT 31.41 2,000 -0.11 ALPHA 080 080
10/01/2014 9:58 AM EDT E 31.41 50 -0.11 TSX 002 009
10/01/2014 9:58 AM EDT 31.41 300 -0.11 CX2 079 009
10/01/2014 9:58 AM EDT 31.41 800 -0.11 CHIX 001 009
10/01/2014 9:58 AM EDT 31.41 300 -0.11 CHIX 001 009
10/01/2014 9:58 AM EDT 31.41 300 -0.11 CHIX 001 009
10/01/2014 9:58 AM EDT 31.41 300 -0.11 TMX 079 009
10/01/2014 9:58 AM EDT W 31.41 200 -0.11 CHIX 001 001
10/01/2014 9:57 AM EDT 31.44 2,500 -0.08 CHIX 001 080
10/01/2014 9:57 AM EDT W 31.44 300 -0.08 TSX 079 039
10/01/2014 9:57 AM EDT 31.44 1,800 -0.08 TSX 079 079
10/01/2014 9:57 AM EDT 31.44 2,600 -0.08 ALPHA 079 080
10/01/2014 9:56 AM EDT 31.45 1,700 -0.07 TCM 007 079
10/01/2014 9:56 AM EDT 31.45 1,600 -0.07 TCM 007 079
10/01/2014 9:56 AM EDT 31.45 1,700 -0.07 TCM 007 079
10/01/2014 9:55 AM EDT 31.45 1,000 -0.07 TMX 007 079
10/01/2014 9:55 AM EDT 31.45 600 -0.07 TCM 007 079
10/01/2014 9:55 AM EDT 31.45 600 -0.07 TCM 007 079
10/01/2014 9:55 AM EDT 31.45 600 -0.07 TCM 007 079
10/01/2014 9:55 AM EDT 31.45 3,200 -0.07 TCM 007 080
10/01/2014 9:51 AM EDT 31.40 1,200 -0.12 OMEGA 001 009
10/01/2014 9:51 AM EDT 31.40 300 -0.12 OMEGA 001 009
10/01/2014 9:50 AM EDT W 31.41 200 -0.11 TSX 001 039
10/01/2014 9:49 AM EDT 31.43 200 -0.09 CHIX 001 001
10/01/2014 9:49 AM EDT 31.40 1,000 -0.12 TSX 002 079
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 and TMX Group Terms of Use.