iShares S&P/TSX Capped Energy ETF (XEG.TO)
18.60
+0.09
(+0.49%)
CAD |
TSX |
Nov 22, 13:10
XEG.TO Price: 18.60 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 18.30 | 18.56 | 18.25 | 18.51 | 1.685M |
| Nov 20, 2024 | 18.01 | 18.19 | 18.01 | 18.17 | 822454.0 |
| Nov 19, 2024 | 17.88 | 18.08 | 17.84 | 17.99 | 436291.0 |
| Nov 18, 2024 | 17.95 | 18.12 | 17.95 | 18.05 | 808768.0 |
| Nov 15, 2024 | 18.02 | 18.16 | 17.83 | 17.87 | 1.042M |
| Nov 14, 2024 | 17.80 | 18.09 | 17.80 | 18.07 | 2.117M |
| Nov 13, 2024 | 17.72 | 17.79 | 17.35 | 17.67 | 865358.0 |
| Nov 12, 2024 | 17.73 | 17.87 | 17.44 | 17.52 | 1.499M |
| Nov 11, 2024 | 17.71 | 17.87 | 17.58 | 17.72 | 441646.0 |
| Nov 08, 2024 | 17.85 | 17.85 | 17.59 | 17.74 | 765872.0 |
| 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 |
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
12.27
Average
14.33
Median
Mar 22 2023