TMX group TMXmoney

iShares S&P/TSX Capped Financials Index ETF (XFN)
Market: CDN Consolidated
$ 32.219
Jul 28, 2014, 8:19 PM EDT
Change: 0.079 (0.25%)
Volume: 582,948

Day Low
32.12
Day High
32.27
Company Chart
Detailed Quote
Open: 32.16 EPS: 3.46
High: 32.27 Ex-Div Date: 07/24/2014
Low: 32.12 Dividend: 0.073 
Prev. Close: 32.14 Yield: 2.714
Bid: 32.18 Div. Frequency: Monthly
Bid Size: 8,000 Shares Out.: 29,900,000
Ask: 32.22 P/E Ratio: 13.500
Ask Size: 8,000 P/B Ratio: N/A
Market Cap: 963,348,100 Exchange: TSX
Beta: 0.871 VWAP: 32.085304
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.22 32.18 32.22 32.16 32.27 32.12 582.94 k 100% 0.08 0.246% 07/28/2014 4:06 PM
TSX 32.20 32.18 32.22 32.16 32.27 32.13 66.39 k 11.39% 0.05 0.156% 07/28/2014 3:59 PM
Alpha 32.22 31.99 32.41 32.21 32.22 32.21 1,950 0.33% 0.07 0.218% 07/28/2014 3:27 PM
TMX Select 32.19 31.87 32.69 32.14 32.24 32.14 7,800 1.34% 0.04 0.124% 07/28/2014 3:59 PM
Chi-X 32.22 N/A N/A 32.15 32.27 32.13 467.60 k 80.21% 0.08 0.246% 07/28/2014 4:06 PM
Omega 32.26 31.87 32.43 32.20 32.26 32.20 500 0.09% 0.10 0.311% 07/28/2014 3:47 PM
Pure 32.16 31.87 32.43 0.00 0.00 0.00 0 0% 0.00 0.00% 07/25/2014 2:15 PM
TriAct 32.23 N/A N/A 32.15 32.23 32.13 7,500 1.29% 0.07 0.218% 07/28/2014 3:15 PM
CX2 32.20 N/A N/A 32.12 32.27 32.12 31.20 k 5.35% 0.01 0.031% 07/28/2014 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
07/28/2014 4:06 PM EDT 32.219 440,000 0.08 CHIX 002 002
07/28/2014 3:59 PM EDT 32.20 300 0.06 CX2 079 079
07/28/2014 3:59 PM EDT 32.20 300 0.06 CHIX 001 001
07/28/2014 3:59 PM EDT 32.20 300 0.06 TSX 079 079
07/28/2014 3:59 PM EDT 32.19 100 0.05 CHIX 080 001
07/28/2014 3:59 PM EDT E 32.21 14 0.07 TSX 009 002
07/28/2014 3:59 PM EDT 32.19 100 0.05 TSX 079 079
07/28/2014 3:59 PM EDT 32.21 100 0.07 TSX 101 039
07/28/2014 3:59 PM EDT 32.19 300 0.05 TMX 079 039
07/28/2014 3:59 PM EDT 32.19 600 0.05 TMX 079 039
07/28/2014 3:59 PM EDT W 32.21 300 0.07 TMX 001 079
07/28/2014 3:57 PM EDT W 32.23 300 0.09 TMX 079 001
07/28/2014 3:57 PM EDT W 32.23 100 0.09 TMX 079 001
07/28/2014 3:55 PM EDT 32.24 1,500 0.10 TSX 079 079
07/28/2014 3:54 PM EDT 32.24 500 0.10 TSX 001 079
07/28/2014 3:54 PM EDT W 32.23 100 0.09 TMX 001 079
07/28/2014 3:54 PM EDT W 32.23 300 0.09 TMX 001 079
07/28/2014 3:47 PM EDT 32.26 100 0.12 OMEGA 001 001
07/28/2014 3:45 PM EDT 32.26 400 0.12 TSX 079 079
07/28/2014 3:42 PM EDT 32.27 500 0.13 TSX 065 007
07/28/2014 3:42 PM EDT 32.27 500 0.13 TSX 065 007
07/28/2014 3:42 PM EDT 32.27 11,700 0.13 TSX 002 007
07/28/2014 3:42 PM EDT 32.27 200 0.13 CHIX 065 080
07/28/2014 3:42 PM EDT 32.27 200 0.13 CHIX 065 001
07/28/2014 3:42 PM EDT 32.27 200 0.13 CHIX 065 080
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.