iShares S&P/TSX Capped Energy ETF (XEG.TO)
18.60
-0.02
(-0.11%)
CAD |
TSX |
May 03, 16:00
XEG.TO Price: 18.60 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 18.69 | 18.72 | 18.49 | 18.60 | 609708.0 |
| May 02, 2024 | 18.57 | 18.79 | 18.55 | 18.62 | 1.222M |
| May 01, 2024 | 18.85 | 18.87 | 18.48 | 18.58 | 1.879M |
| Apr 30, 2024 | 19.43 | 19.43 | 18.89 | 18.90 | 1.447M |
| Apr 29, 2024 | 19.30 | 19.48 | 19.26 | 19.47 | 1.066M |
| Apr 26, 2024 | 19.37 | 19.42 | 19.18 | 19.35 | 1.199M |
| Apr 25, 2024 | 19.05 | 19.36 | 19.00 | 19.31 | 1.127M |
| Apr 24, 2024 | 19.11 | 19.24 | 19.06 | 19.17 | 1.111M |
| Apr 23, 2024 | 18.93 | 19.15 | 18.88 | 19.12 | 1.532M |
| Apr 22, 2024 | 18.88 | 19.15 | 18.74 | 19.04 | 1.026M |
| Apr 19, 2024 | 18.83 | 19.11 | 18.80 | 18.97 | 580899.0 |
| Apr 18, 2024 | 18.95 | 19.07 | 18.76 | 18.86 | 1.453M |
| Apr 17, 2024 | 18.94 | 19.26 | 18.82 | 18.95 | 685823.0 |
| Apr 16, 2024 | 18.83 | 19.08 | 18.74 | 18.98 | 1.382M |
| Apr 15, 2024 | 19.16 | 19.20 | 18.82 | 18.86 | 1.601M |
| Apr 12, 2024 | 19.65 | 19.73 | 19.12 | 19.19 | 1.246M |
| Apr 11, 2024 | 19.76 | 19.76 | 19.30 | 19.39 | 1.046M |
| Apr 10, 2024 | 19.41 | 19.78 | 19.41 | 19.78 | 1.106M |
| Apr 09, 2024 | 19.36 | 19.43 | 19.28 | 19.41 | 676331.0 |
| Apr 08, 2024 | 19.36 | 19.41 | 19.19 | 19.34 | 1.004M |
| Apr 05, 2024 | 19.17 | 19.41 | 19.10 | 19.39 | 1.487M |
| Apr 04, 2024 | 19.03 | 19.15 | 18.89 | 19.15 | 1.235M |
| Apr 03, 2024 | 18.78 | 19.06 | 18.76 | 19.04 | 1.129M |
| Apr 02, 2024 | 18.66 | 18.78 | 18.51 | 18.76 | 476649.0 |
| Apr 01, 2024 | 18.42 | 18.57 | 18.24 | 18.55 | 1.069M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.76
Minimum
Mar 18 2020
19.78
Maximum
Apr 10 2024
11.23
Average
10.20
Median
Oct 14 2021