EODData

MEMBERSHIP REGISTER LOG IN

TSX, XEG: Ishares SP TSX Capped Energy Index ETF

22 Sep 2026
LAST:

28.07

CHANGE:
 0.18		OPEN:
27.91		HIGH:
28.46		ASK:
11.91		VOLUME:
2.65M
CHG(%):
0.64		PREV:
28.25		LOW:
27.69		BID:
11.90		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 2627.9128.4627.6928.072.65M
21 Sep 2628.7128.8528.1828.253.32M
18 Sep 2629.2829.2828.9229.011.57M
17 Sep 2628.7029.2428.6629.212.75M
16 Sep 2629.6029.7428.8429.002.43M
15 Sep 2629.1530.1129.1430.003.42M
14 Sep 2629.4629.6829.0229.073.4M
11 Sep 2628.7728.9428.4828.881.31M
10 Sep 2629.4629.5428.7728.991.56M
09 Sep 2629.2029.2728.9029.081.23M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.64 
Price to Book:4.18 
EPS Ratio:1.48 
Shares:68.4M 
Market Cap:1.92B 

TECHNICAL INDICATORS

MA5:28.712.3%
MA10:28.963.2%
MA20:28.732.3%
MA50:27.761.1%
MA100:26.964.1%
MA200:24.8712.9%
RSI14:37.75 
WPR14:-100.00 
MTM14:-0.94
ROC14:-0.03 
ATR:0.67 
Week High:30.117.3%
Week Low:27.691.4%
Month High:30.117.3%
Month Low:27.5312.9%
Year High:30.117.3%
Year Low:17.4760.7%

RECENT SPLITS

Date Ratio
06 Aug 20084-1