EODData

MEMBERSHIP REGISTER LOG IN

TSX, XEG: Ishares SP TSX Capped Energy Index ETF

25 Aug 2026
LAST:

27.83

CHANGE:
 0.77		OPEN:
28.05		HIGH:
28.36		ASK:
11.91		VOLUME:
1.78M
CHG(%):
2.69		PREV:
28.60		LOW:
27.79		BID:
11.90		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 2628.0528.3627.7927.831.78M
24 Aug 2628.6928.8028.4028.601.25M
21 Aug 2628.7428.8828.6228.85879.7K
20 Aug 2628.7828.9428.6028.732.53M
19 Aug 2628.5828.8028.2828.351.85M
18 Aug 2628.4428.5428.2528.51937.9K
17 Aug 2627.7328.2127.7228.181.93M
14 Aug 2627.6127.8927.5627.611.47M
13 Aug 2627.0327.5126.9627.481.82M
12 Aug 2627.0827.4027.0327.271.26M

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:1.904B 

TECHNICAL INDICATORS

MA5:28.472.3%
MA10:28.141.1%
MA20:27.501.2%
MA50:26.176.4%
MA100:26.405.4%
MA200:23.9916.0%
STO9:23.97
STO14:61.86
RSI14:68.63 
WPR14:-36.17
MTM14:1.54
ROC14:0.06 
ATR:0.53 
Week High:28.944.0%
Week Low:27.790.1%
Month High:28.944.0%
Month Low:25.8216.0%
Year High:28.944.0%
Year Low:17.4759.3%
Volatility:25.37 

RECENT SPLITS

Date Ratio
06 Aug 20084-1