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 |
Jan 31, 2024 | $15.76 | $15.82 | $15.59 | $15.62 | 512 513 |
Jan 30, 2024 | $15.49 | $15.82 | $15.47 | $15.81 | 376 357 |
Jan 29, 2024 | $15.66 | $15.68 | $15.52 | $15.56 | 560 484 |
Jan 26, 2024 | $15.65 | $15.72 | $15.47 | $15.72 | 320 931 |
Jan 25, 2024 | $15.50 | $15.66 | $15.46 | $15.65 | 785 253 |
Jan 24, 2024 | $15.27 | $15.42 | $15.22 | $15.42 | 1 284 836 |
Jan 23, 2024 | $15.02 | $15.29 | $15.02 | $15.18 | 501 769 |
Jan 22, 2024 | $15.03 | $15.12 | $14.92 | $15.09 | 738 355 |
Jan 19, 2024 | $15.10 | $15.16 | $15.02 | $15.07 | 828 240 |
Jan 18, 2024 | $15.20 | $15.20 | $14.98 | $15.09 | 1 000 532 |
Jan 17, 2024 | $15.25 | $15.26 | $15.05 | $15.17 | 1 878 210 |
Jan 16, 2024 | $15.81 | $15.82 | $15.37 | $15.40 | 925 629 |
Jan 15, 2024 | $15.70 | $15.92 | $15.68 | $15.86 | 412 550 |
Jan 12, 2024 | $15.89 | $15.94 | $15.72 | $15.75 | 873 524 |
Jan 11, 2024 | $15.67 | $15.71 | $15.52 | $15.67 | 432 725 |
Jan 10, 2024 | $15.71 | $15.77 | $15.53 | $15.55 | 508 361 |
Jan 09, 2024 | $15.79 | $15.79 | $15.55 | $15.69 | 856 727 |
Jan 08, 2024 | $15.68 | $15.72 | $15.54 | $15.72 | 1 635 810 |
Jan 05, 2024 | $16.09 | $16.09 | $15.94 | $16.01 | 1 144 378 |
Jan 04, 2024 | $16.22 | $16.26 | $15.90 | $15.91 | 2 470 858 |
Jan 03, 2024 | $15.63 | $16.13 | $15.63 | $16.12 | 1 619 658 |
Jan 02, 2024 | $15.61 | $15.72 | $15.57 | $15.60 | 502 024 |
Dec 29, 2023 | $15.51 | $15.57 | $15.44 | $15.52 | 187 225 |
Dec 28, 2023 | $15.61 | $15.68 | $15.47 | $15.47 | 417 324 |
Dec 27, 2023 | $15.82 | $15.88 | $15.77 | $15.77 | 330 643 |
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.