EODData

MEMBERSHIP REGISTER LOG IN

TSX, XEG: Ishares S&P TSX Capped Energy Index ETF

24 Jul 2026
LAST:

27.52

CHANGE:
 0.23		OPEN:
27.65		HIGH:
27.88		ASK:
11.91		VOLUME:
2.31M
CHG(%):
0.83		PREV:
27.75		LOW:
27.39		BID:
11.90		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jul 2627.6527.8827.3927.522.31M
23 Jul 2627.6127.8727.5927.752.87M
22 Jul 2627.0927.3327.0327.151.58M
21 Jul 2626.4826.8126.4526.811.93M
20 Jul 2626.1026.3825.9026.231.2M
17 Jul 2626.0626.1725.8026.142.05M
16 Jul 2625.7125.8425.6125.681.24M
15 Jul 2625.8325.8725.3525.632.8M
14 Jul 2626.2226.2225.5925.752.47M
13 Jul 2625.5526.1325.5426.002.47M

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:1.882B 

TECHNICAL INDICATORS

MA5:27.091.6%
MA10:26.474.0%
MA20:25.448.2%
MA50:26.045.7%
MA100:26.045.7%
MA200:23.0219.6%
STO9:84.00 
STO14:89.12 
RSI14:82.94 
WPR14:-7.23 
MTM14:2.95
ROC14:0.12 
ATR:0.58 
Week High:27.881.3%
Week Low:25.806.7%
Month High:27.881.3%
Month Low:23.6119.6%
Year High:28.864.9%
Year Low:16.9362.6%
Volatility:2.44 

RECENT SPLITS

Date Ratio
06 Aug 20084-1