TSX:XEG
iShares S&P/TSX Capped Energy Index ETF Price (Quote)
$19.31
+0.250 (+1.31%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.48 | $19.38 | Friday, 31st May 2024 XEG.TO stock ended at $19.31. This is 1.31% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.15% from a day low at $19.09 to a day high of $19.31. |
90 days | $16.88 | $19.78 | |
52 weeks | $13.78 | $19.78 |
Historical iShares S&P/TSX Capped Energy Index ETF prices
Date | Open | High | Low | Close | Volume |
Sep 20, 2023 | $17.11 | $17.31 | $16.99 | $16.99 | 944 200 |
Sep 19, 2023 | $17.52 | $17.54 | $17.16 | $17.24 | 1 596 800 |
Sep 18, 2023 | $17.60 | $17.60 | $17.36 | $17.41 | 679 500 |
Sep 15, 2023 | $17.43 | $17.56 | $17.38 | $17.51 | 1 059 000 |
Sep 14, 2023 | $17.48 | $17.54 | $17.44 | $17.49 | 946 100 |
Sep 13, 2023 | $17.46 | $17.46 | $17.18 | $17.26 | 665 000 |
Sep 12, 2023 | $17.19 | $17.41 | $17.19 | $17.40 | 728 100 |
Sep 11, 2023 | $17.41 | $17.49 | $17.02 | $17.03 | 708 300 |
Sep 08, 2023 | $17.42 | $17.54 | $17.35 | $17.37 | 573 400 |
Sep 07, 2023 | $17.38 | $17.50 | $17.34 | $17.38 | 715 079 |
Sep 06, 2023 | $17.35 | $17.52 | $17.33 | $17.42 | 793 648 |
Sep 05, 2023 | $17.45 | $17.57 | $17.36 | $17.40 | 1 946 123 |
Sep 01, 2023 | $17.15 | $17.35 | $17.11 | $17.30 | 1 115 250 |
Aug 31, 2023 | $17.00 | $17.05 | $16.93 | $16.97 | 927 870 |
Aug 30, 2023 | $16.89 | $17.03 | $16.89 | $16.90 | 521 933 |
Aug 29, 2023 | $16.56 | $16.82 | $16.48 | $16.82 | 922 507 |
Aug 28, 2023 | $16.43 | $16.60 | $16.42 | $16.53 | 789 699 |
Aug 25, 2023 | $16.21 | $16.34 | $16.07 | $16.30 | 593 526 |
Aug 24, 2023 | $16.18 | $16.24 | $16.06 | $16.06 | 1 788 190 |
Aug 23, 2023 | $16.26 | $16.38 | $16.11 | $16.27 | 902 096 |
Aug 22, 2023 | $16.46 | $16.57 | $16.37 | $16.39 | 508 766 |
Aug 21, 2023 | $16.63 | $16.71 | $16.42 | $16.45 | 460 200 |
Aug 18, 2023 | $16.29 | $16.57 | $16.24 | $16.56 | 1 438 166 |
Aug 17, 2023 | $16.32 | $16.51 | $16.32 | $16.40 | 951 005 |
Aug 16, 2023 | $16.07 | $16.31 | $16.07 | $16.15 | 1 431 868 |
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.