iShares S&P TSX Capped Energy Index ETF (XEG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1721684400 | 18.35 | -0.03 | -0.16 | 18.18 | 18.39 | 18.08 | 678578 |
| 1721425200 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1721338800 | 18.38 | 0 | 0.00 | 18.39 | 18.5 | 18.32 | 548763 |
| 1721252400 | 18.38 | -0.04 | -0.22 | 18.4 | 18.62 | 18.24 | 1067391 |
| 1721166000 | 18.42 | -0.23 | -1.23 | 18.51 | 18.57 | 18.38 | 506536 |
| 1721079600 | 18.65 | 0.31 | 1.69 | 18.41 | 18.74 | 18.28 | 795542 |
| 1720820400 | 18.34 | -0.04 | -0.22 | 18.49 | 18.54 | 18.34 | 705966 |
| 1720734000 | 18.38 | 0.24 | 1.32 | 18.13 | 18.43 | 17.99 | 1055019 |
| 1720647600 | 18.14 | 0.23 | 1.28 | 17.93 | 18.15 | 17.88 | 930259 |
| 1720561200 | 17.91 | -0.29 | -1.59 | 18.07 | 18.2 | 17.91 | 494122 |
| 1720474800 | 18.2 | 0.02 | 0.11 | 18.17 | 18.23 | 18.08 | 600506 |
| 1720215600 | 18.18 | -0.43 | -2.31 | 18.6 | 18.6 | 18.15 | 807443 |
| 1720129200 | 18.61 | 0.03 | 0.16 | 18.57 | 18.68 | 18.57 | 338592 |
| 1720042800 | 18.58 | 0.12 | 0.65 | 18.52 | 18.7 | 18.5 | 632522 |
| 1719956400 | 18.46 | 0.26 | 1.43 | 18.42 | 18.52 | 18.34 | 799487 |
| 1719610800 | 18.2 | -0.02 | -0.11 | 18.32 | 18.4 | 18.14 | 423122 |
| 1719524400 | 18.22 | 0.23 | 1.28 | 18.08 | 18.22 | 18.08 | 526674 |
| 1719438000 | 17.99 | -0.06 | -0.33 | 18.01 | 18.1 | 17.88 | 455269 |
| 1719351600 | 18.05 | -0.28 | -1.53 | 18.07 | 18.15 | 17.98 | 1433580 |
| 1719265200 | 18.33 | 0.6 | 3.38 | 17.75 | 18.37 | 17.75 | 1404565 |
| 1719006000 | 17.73 | -0.23 | -1.28 | 17.94 | 17.98 | 17.69 | 1148245 |
| 1718919600 | 17.96 | 0.08 | 0.45 | 17.89 | 18.16 | 17.89 | 1458690 |
| 1718833200 | 17.88 | -0.03 | -0.17 | 17.89 | 18.02 | 17.81 | 389911 |
| 1718746800 | 17.91 | 0.29 | 1.65 | 17.66 | 18.05 | 17.66 | 1510331 |
| 1718660400 | 17.62 | 0.02 | 0.11 | 17.64 | 17.66 | 17.45 | 2573537 |
| 1718401200 | 17.6 | -0.09 | -0.51 | 17.68 | 17.68 | 17.5 | 1231251 |
| 1718314800 | 17.69 | -0.57 | -3.12 | 18.21 | 18.21 | 17.68 | 1965792 |
| 1718228400 | 18.26 | -0.13 | -0.71 | 18.65 | 18.66 | 18.25 | 895067 |
| 1718142000 | 18.39 | -0.06 | -0.33 | 18.35 | 18.45 | 18.18 | 615690 |
| 1718055600 | 18.45 | 0.24 | 1.32 | 18.33 | 18.55 | 18.28 | 834618 |
| 1717796400 | 18.21 | -0.13 | -0.71 | 18.25 | 18.42 | 18.19 | 607670 |
| 1717710000 | 18.34 | 0.16 | 0.88 | 18.23 | 18.38 | 18.22 | 916086 |
| 1717623600 | 18.18 | 0.06 | 0.33 | 18.22 | 18.37 | 18.14 | 645728 |
| 1717537200 | 18.12 | -0.33 | -1.79 | 18.25 | 18.25 | 17.88 | 1765556 |
| 1717450800 | 18.45 | -0.86 | -4.45 | 19.24 | 19.28 | 18.42 | 2049759 |
| 1717191600 | 19.31 | 0.25 | 1.31 | 19.09 | 19.31 | 19.09 | 642151 |
| 1717105200 | 19.06 | 0.08 | 0.42 | 18.92 | 19.24 | 18.92 | 1099371 |
| 1717018800 | 18.98 | -0.36 | -1.86 | 19.27 | 19.36 | 18.88 | 972400 |
| 1716932400 | 19.34 | 0.27 | 1.42 | 19.13 | 19.36 | 19.12 | 1185021 |
| 1716846000 | 19.07 | 0.06 | 0.32 | 19.07 | 19.1 | 19 | 2684676 |
| 1716586800 | 19.01 | 0.13 | 0.69 | 18.97 | 19.1 | 18.97 | 708321 |
| 1716500400 | 18.88 | -0.1 | -0.53 | 19.06 | 19.25 | 18.81 | 1219316 |
| 1716414000 | 18.98 | -0.23 | -1.20 | 19.15 | 19.15 | 18.84 | 1162215 |
| 1716327600 | 19.21 | 0.16 | 0.84 | 18.95 | 19.29 | 18.95 | 1299676 |
| 1715982000 | 19.05 | 0.2 | 1.06 | 18.89 | 19.07 | 18.84 | 1288551 |
| 1715895600 | 18.85 | 0.01 | 0.05 | 18.87 | 18.98 | 18.79 | 416639 |
| 1715809200 | 18.84 | 0.03 | 0.16 | 18.77 | 18.85 | 18.48 | 1126995 |
| 1715722800 | 18.81 | -0.18 | -0.95 | 18.88 | 18.98 | 18.75 | 2413448 |
| 1715636400 | 18.99 | -0.03 | -0.16 | 19.09 | 19.18 | 18.93 | 254227 |
| 1715377200 | 19.02 | -0.24 | -1.25 | 19.28 | 19.38 | 19 | 584373 |
| 1715290800 | 19.26 | 0.16 | 0.84 | 19.12 | 19.35 | 19.12 | 473677 |
| 1715204400 | 19.1 | 0.09 | 0.47 | 18.88 | 19.13 | 18.86 | 684085 |
| 1715118000 | 19.01 | 0.08 | 0.42 | 18.93 | 19.12 | 18.84 | 459527 |
| 1715031600 | 18.93 | 0.33 | 1.77 | 18.74 | 19.09 | 18.74 | 895103 |
| 1714772400 | 18.6 | -0.02 | -0.11 | 18.69 | 18.72 | 18.49 | 609708 |
| 1714686000 | 18.62 | 0.04 | 0.22 | 18.57 | 18.79 | 18.57 | 1221729 |
| 1714599600 | 18.58 | -0.32 | -1.69 | 18.85 | 18.87 | 18.48 | 1879270 |
| 1714513200 | 18.9 | -0.57 | -2.93 | 19.43 | 19.43 | 18.89 | 1446944 |
| 1714426800 | 19.47 | 0.12 | 0.62 | 19.3 | 19.48 | 19.26 | 1066214 |
| 1714167600 | 19.35 | 0.04 | 0.21 | 19.37 | 19.42 | 19.18 | 1199389 |
| 1714081200 | 19.31 | 0.14 | 0.73 | 19.05 | 19.36 | 19 | 1127375 |
| 1713994800 | 19.17 | 0.05 | 0.26 | 19.11 | 19.24 | 19.06 | 1111004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
