TSX:XEG
iShares S&P/TSX Capped Energy Index ETF Price (Quote)
$19.05
+0.200 (+1.06%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.48 | $19.49 | Friday, 17th May 2024 XEG.TO stock ended at $19.05. This is 1.06% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.25% from a day low at $18.84 to a day high of $19.08. |
90 days | $15.77 | $19.78 | |
52 weeks | $13.78 | $19.78 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $17.20 | $17.37 | $17.09 | $17.19 | 1 165 654 |
Mar 06, 2024 | $17.38 | $17.42 | $17.17 | $17.25 | 703 164 |
Mar 05, 2024 | $17.00 | $17.30 | $17.00 | $17.21 | 588 413 |
Mar 04, 2024 | $17.29 | $17.30 | $17.03 | $17.03 | 574 900 |
Mar 01, 2024 | $17.00 | $17.37 | $16.99 | $17.23 | 1 947 845 |
Feb 29, 2024 | $16.62 | $16.94 | $16.60 | $16.88 | 1 150 890 |
Feb 28, 2024 | $16.54 | $16.60 | $16.44 | $16.56 | 850 740 |
Feb 27, 2024 | $16.50 | $16.62 | $16.46 | $16.52 | 1 510 931 |
Feb 26, 2024 | $16.29 | $16.48 | $16.28 | $16.45 | 1 115 185 |
Feb 23, 2024 | $16.29 | $16.38 | $16.16 | $16.37 | 484 400 |
Feb 22, 2024 | $15.85 | $16.44 | $15.85 | $16.40 | 690 114 |
Feb 21, 2024 | $15.85 | $16.28 | $15.85 | $16.26 | 884 375 |
Feb 20, 2024 | $15.89 | $16.01 | $15.77 | $15.81 | 620 708 |
Feb 16, 2024 | $15.84 | $15.94 | $15.78 | $15.90 | 456 809 |
Feb 15, 2024 | $15.18 | $15.85 | $15.18 | $15.84 | 3 538 809 |
Feb 14, 2024 | $15.27 | $15.41 | $15.14 | $15.19 | 447 787 |
Feb 13, 2024 | $15.40 | $15.46 | $15.05 | $15.19 | 1 325 710 |
Feb 12, 2024 | $15.25 | $15.48 | $15.25 | $15.44 | 927 654 |
Feb 09, 2024 | $15.34 | $15.38 | $15.22 | $15.26 | 1 370 171 |
Feb 08, 2024 | $15.12 | $15.30 | $15.10 | $15.26 | 1 671 308 |
Feb 07, 2024 | $15.08 | $15.09 | $14.92 | $15.08 | 1 150 579 |
Feb 06, 2024 | $15.03 | $15.20 | $14.97 | $15.08 | 1 145 443 |
Feb 05, 2024 | $15.03 | $15.10 | $14.82 | $14.98 | 1 001 036 |
Feb 02, 2024 | $15.36 | $15.44 | $15.07 | $15.07 | 1 257 929 |
Feb 01, 2024 | $15.66 | $15.86 | $15.36 | $15.41 | 704 246 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XEG.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the XEG.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XEG.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.