EODData

MEMBERSHIP REGISTER LOG IN

TSX, XEG: Ishares SP TSX Capped Energy Index ETF

06 Oct 2026
LAST:

28.47

CHANGE:
 0.22		OPEN:
28.45		HIGH:
28.69		ASK:
11.91		VOLUME:
1.75M
CHG(%):
0.77		PREV:
28.69		LOW:
28.15		BID:
11.90		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 2628.4528.6928.1528.471.75M
05 Oct 2628.7428.9728.2028.691.4M
02 Oct 2628.0328.8828.0328.793.02M
01 Oct 2628.0228.5727.9528.402.26M
30 Sep 2627.9228.3527.9228.011.15M
29 Sep 2627.8328.0727.7127.812.95M
28 Sep 2628.3828.5628.1728.181.85M
25 Sep 2628.0828.2527.8228.073.46M
24 Sep 2628.3528.7428.3028.322.81M
23 Sep 2628.3328.5628.0228.212.74M

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:14.51 
Price to Book:4.90 
EPS Ratio:1.98 
Shares:68.4M 
Market Cap:1.947B 

TECHNICAL INDICATORS

MA5:28.470.0%
MA10:28.300.6%
MA20:28.630.5%
MA50:28.131.2%
MA100:27.085.1%
MA200:25.3112.5%
STO9:56.90
STO14:44.90
RSI14:42.70
WPR14:-52.86
MTM14:-0.74
ROC14:-0.03 
ATR:0.60 
Week High:28.971.8%
Week Low:27.712.7%
Month High:30.115.8%
Month Low:27.6912.5%
Year High:30.115.8%
Year Low:17.4763.0%
Volatility:18.03 

RECENT SPLITS

Date Ratio
06 Aug 20084-1