iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada · Delayed Price · Currency is CAD 30.77
+0.12 (0.39%)
Sep 22, 2025, 3:58 PM EDT
TSX:XEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 30.64 | 30.84 | 30.58 | 30.77 | 30.77 | 0.39% | 139,653 |
| Sep 19, 2025 | 31.00 | 31.00 | 30.55 | 30.65 | 30.65 | 0.03% | 108,300 |
| Sep 18, 2025 | 30.64 | 30.70 | 30.59 | 30.64 | 30.64 | 0.10% | 117,400 |
| Sep 17, 2025 | 30.58 | 30.74 | 30.58 | 30.61 | 30.61 | 0.03% | 165,233 |
| Sep 16, 2025 | 30.56 | 30.61 | 30.48 | 30.60 | 30.60 | 0.20% | 154,300 |
| Sep 15, 2025 | 30.55 | 30.55 | 30.41 | 30.54 | 30.54 | 0.13% | 176,900 |
| Sep 12, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.50 | 0.03% | 124,800 |
| Sep 11, 2025 | 30.44 | 30.52 | 30.41 | 30.49 | 30.49 | 0.26% | 90,800 |
| Sep 10, 2025 | 30.28 | 30.42 | 30.25 | 30.41 | 30.41 | 0.63% | 129,600 |
| Sep 9, 2025 | 30.15 | 30.32 | 30.13 | 30.22 | 30.22 | 0.40% | 99,500 |
| Sep 8, 2025 | 30.16 | 30.16 | 29.96 | 30.10 | 30.10 | -0.03% | 211,200 |
| Sep 5, 2025 | 30.20 | 30.20 | 30.02 | 30.11 | 30.11 | -0.07% | 159,500 |
| Sep 4, 2025 | 30.09 | 30.17 | 30.04 | 30.13 | 30.13 | 0.37% | 142,400 |
| Sep 3, 2025 | 30.02 | 30.04 | 29.95 | 30.02 | 30.02 | - | 98,600 |
| Sep 2, 2025 | 30.02 | 30.02 | 29.88 | 30.02 | 30.02 | -0.03% | 107,118 |
| Aug 29, 2025 | 30.02 | 30.09 | 29.95 | 30.03 | 30.03 | 0.13% | 89,845 |
| Aug 28, 2025 | 30.12 | 30.12 | 29.84 | 29.99 | 29.99 | -0.07% | 147,300 |
| Aug 27, 2025 | 29.84 | 30.08 | 29.84 | 30.01 | 30.01 | 0.64% | 101,300 |
| Aug 26, 2025 | 29.80 | 29.82 | 29.69 | 29.82 | 29.82 | -0.17% | 113,946 |
| Aug 25, 2025 | 29.96 | 29.96 | 29.80 | 29.87 | 29.76 | -0.30% | 279,600 |
| Aug 22, 2025 | 29.89 | 29.99 | 29.89 | 29.96 | 29.85 | 0.60% | 156,242 |
| Aug 21, 2025 | 29.62 | 29.81 | 29.60 | 29.78 | 29.67 | 0.47% | 125,800 |
| Aug 20, 2025 | 29.57 | 29.68 | 29.55 | 29.64 | 29.53 | 0.51% | 109,400 |
| Aug 19, 2025 | 29.47 | 29.57 | 29.42 | 29.49 | 29.38 | 0.20% | 87,900 |
| Aug 18, 2025 | 29.46 | 29.50 | 29.38 | 29.43 | 29.32 | -0.17% | 200,800 |
| Aug 15, 2025 | 29.48 | 29.52 | 29.39 | 29.48 | 29.36 | 0.03% | 98,400 |
| Aug 14, 2025 | 29.33 | 29.47 | 29.27 | 29.47 | 29.36 | 0.48% | 178,600 |
| Aug 13, 2025 | 29.17 | 29.37 | 29.17 | 29.33 | 29.22 | 0.76% | 144,827 |
| Aug 12, 2025 | 29.06 | 29.17 | 29.03 | 29.11 | 29.00 | 0.41% | 75,900 |
| Aug 11, 2025 | 29.00 | 29.12 | 28.93 | 28.99 | 28.88 | 0.14% | 160,700 |
| Aug 8, 2025 | 29.04 | 29.04 | 28.93 | 28.95 | 28.84 | -0.03% | 86,027 |
| Aug 7, 2025 | 29.13 | 29.13 | 28.91 | 28.96 | 28.85 | -0.34% | 136,106 |
| Aug 6, 2025 | 29.18 | 29.23 | 29.01 | 29.06 | 28.95 | 0.03% | 118,938 |
| Aug 5, 2025 | 29.11 | 29.21 | 29.03 | 29.05 | 28.94 | 0.52% | 112,000 |
| Aug 1, 2025 | 28.94 | 28.94 | 28.72 | 28.90 | 28.79 | -0.62% | 216,819 |
| Jul 31, 2025 | 29.10 | 29.15 | 29.00 | 29.08 | 28.97 | -0.17% | 106,600 |
| Jul 30, 2025 | 29.17 | 29.24 | 29.05 | 29.13 | 29.02 | -0.10% | 146,300 |
| Jul 29, 2025 | 29.10 | 29.16 | 29.10 | 29.16 | 29.05 | 0.28% | 102,800 |
| Jul 28, 2025 | 29.23 | 29.23 | 29.02 | 29.08 | 28.97 | -0.51% | 157,120 |
| Jul 25, 2025 | 29.27 | 29.27 | 29.16 | 29.23 | 29.12 | 0.03% | 103,800 |
| Jul 24, 2025 | 29.22 | 29.31 | 29.17 | 29.22 | 29.11 | -0.03% | 170,600 |
| Jul 23, 2025 | 29.17 | 29.31 | 29.17 | 29.23 | 29.12 | 0.55% | 205,832 |
| Jul 22, 2025 | 28.96 | 29.10 | 28.95 | 29.07 | 28.96 | 0.48% | 164,200 |
| Jul 21, 2025 | 29.04 | 29.05 | 28.92 | 28.93 | 28.82 | -0.21% | 198,237 |
| Jul 18, 2025 | 29.09 | 29.11 | 28.96 | 28.99 | 28.88 | -0.03% | 130,726 |
| Jul 17, 2025 | 28.92 | 29.05 | 28.84 | 29.00 | 28.89 | 0.31% | 148,200 |
| Jul 16, 2025 | 28.97 | 28.99 | 28.80 | 28.91 | 28.80 | -0.17% | 240,349 |
| Jul 15, 2025 | 29.05 | 29.07 | 28.89 | 28.96 | 28.84 | -0.17% | 141,900 |
| Jul 14, 2025 | 28.98 | 29.04 | 28.87 | 29.01 | 28.90 | 0.28% | 247,800 |
| Jul 11, 2025 | 28.88 | 28.98 | 28.75 | 28.93 | 28.82 | 0.10% | 112,500 |