iShares S&P/TSX Capped Energy ETF (XEG.TO)
17.93
+0.10
(+0.56%)
CAD |
TSX |
Nov 07, 16:00
XEG.TO Price: 17.93 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 17.88 | 17.97 | 17.69 | 17.93 | 809169.0 |
| Nov 06, 2024 | 17.45 | 17.85 | 17.45 | 17.83 | 1.577M |
| Nov 05, 2024 | 17.51 | 17.62 | 17.41 | 17.50 | 355750.0 |
| Nov 04, 2024 | 17.42 | 17.61 | 17.39 | 17.50 | 632170.0 |
| Nov 01, 2024 | 17.61 | 17.71 | 17.21 | 17.27 | 983933.0 |
| Oct 31, 2024 | 17.66 | 17.66 | 17.27 | 17.44 | 2.711M |
| Oct 30, 2024 | 17.62 | 17.72 | 17.54 | 17.64 | 760204.0 |
| Oct 29, 2024 | 17.66 | 17.72 | 17.44 | 17.58 | 845541.0 |
| Oct 28, 2024 | 17.50 | 17.71 | 17.43 | 17.71 | 1.069M |
| Oct 25, 2024 | 17.82 | 18.05 | 17.82 | 18.01 | 911021.0 |
| Oct 24, 2024 | 17.67 | 17.84 | 17.54 | 17.77 | 531550.0 |
| Oct 23, 2024 | 17.85 | 17.85 | 17.55 | 17.68 | 748159.0 |
| Oct 22, 2024 | 17.83 | 17.93 | 17.75 | 17.87 | 728551.0 |
| Oct 21, 2024 | 17.94 | 18.01 | 17.80 | 17.86 | 783681.0 |
| Oct 18, 2024 | 17.79 | 17.82 | 17.61 | 17.79 | 1.473M |
| Oct 17, 2024 | 17.67 | 17.88 | 17.67 | 17.87 | 709035.0 |
| Oct 16, 2024 | 17.75 | 17.85 | 17.66 | 17.67 | 582284.0 |
| Oct 15, 2024 | 17.98 | 17.98 | 17.70 | 17.74 | 2.382M |
| Oct 11, 2024 | 18.55 | 18.69 | 18.52 | 18.64 | 594059.0 |
| Oct 10, 2024 | 18.24 | 18.64 | 18.24 | 18.60 | 1.691M |
| Oct 09, 2024 | 18.02 | 18.22 | 17.91 | 18.20 | 530837.0 |
| Oct 08, 2024 | 18.29 | 18.29 | 17.97 | 18.13 | 2.068M |
| Oct 07, 2024 | 18.38 | 18.65 | 18.34 | 18.55 | 1.904M |
| Oct 04, 2024 | 18.14 | 18.23 | 17.98 | 18.23 | 1.349M |
| Oct 03, 2024 | 17.59 | 17.99 | 17.48 | 17.99 | 1.932M |
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
12.19
Average
14.23
Median
May 03 2023