Skip to main content
/
iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada flag Canada · Delayed Price · Currency is CAD
28.30
+0.01 (0.04%)
Jun 4, 2025, 10:05 AM EDT

TSX:XEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202528.3128.3128.2828.3128.310.07%15,870
Jun 3, 202528.2428.3328.1728.2928.290.43%210,700
Jun 2, 202528.1028.2028.0128.1728.170.54%151,931
May 30, 202528.0028.0627.9328.0228.02-176,500
May 29, 202528.0928.0927.9428.0228.020.11%82,320
May 28, 202528.0928.1127.9727.9927.99-0.21%129,600
May 27, 202527.9428.1027.9028.0528.050.83%146,400
May 26, 202527.8327.9227.8027.8227.820.36%59,900
May 23, 202527.5827.7527.5527.7227.720.18%96,206
May 22, 202527.7227.7627.5727.6727.67-0.54%112,419
May 21, 202527.9527.9627.7527.8227.68-0.43%270,932
May 20, 202527.9428.0827.9127.9427.800.11%170,739
May 16, 202527.8527.9327.7927.9127.770.32%93,900
May 15, 202527.6227.8327.6027.8227.680.61%108,200
May 14, 202527.6827.6827.5527.6527.51-0.07%185,729
May 13, 202527.6827.7127.6027.6727.530.36%155,114
May 12, 202527.7727.7727.5327.5727.440.44%197,100
May 9, 202527.4227.4827.3727.4527.320.77%82,720
May 8, 202527.2627.4027.1827.2427.110.41%150,400
May 7, 202527.0227.1527.0027.1326.990.63%130,500
May 6, 202526.9627.0726.8826.9626.83-106,710
May 5, 202527.0627.0626.8526.9626.82-0.59%135,211
May 2, 202527.2327.2326.9827.1226.980.41%162,000
May 1, 202527.0727.2326.9527.0126.88-127,848
Apr 30, 202526.8827.0326.6927.0126.880.04%114,605
Apr 29, 202526.8527.0526.8527.0026.860.52%163,100
Apr 28, 202526.7526.8726.7526.8626.730.52%92,331
Apr 25, 202526.6226.7326.6026.7226.59-0.37%145,500
Apr 24, 202526.7026.8726.6626.8226.550.64%74,047
Apr 23, 202526.8826.8826.5626.6526.390.23%225,516
Apr 22, 202526.4726.7026.4726.5926.331.33%93,100
Apr 21, 202526.2826.3326.0626.2425.98-0.49%120,304
Apr 17, 202526.2926.5126.2926.3726.110.84%156,727
Apr 16, 202526.1026.3326.0326.1525.890.23%108,935
Apr 15, 202525.9526.1625.9526.0925.830.69%110,200
Apr 14, 202525.8825.9825.6725.9125.651.61%182,600
Apr 11, 202525.0325.6025.0325.5025.251.92%161,800
Apr 10, 202525.5425.5424.7025.0224.77-2.87%378,500
Apr 9, 202524.5725.8724.4825.7625.503.45%384,800
Apr 8, 202525.9225.9224.7024.9024.65-2.08%517,625
Apr 7, 202524.9425.9224.8425.4325.18-1.93%391,838
Apr 4, 202526.6826.6825.8425.9325.67-4.14%588,529
Apr 3, 202527.0827.3627.0027.0526.78-2.06%244,736
Apr 2, 202527.3627.6227.3027.6227.350.51%80,025
Apr 1, 202527.4127.5127.2427.4827.200.22%72,500
Mar 31, 202527.1127.5227.1127.4227.150.62%116,044
Mar 28, 202527.4027.4027.2227.2526.98-0.73%118,200
Mar 27, 202527.4127.5427.3827.4527.17-0.07%60,235
Mar 26, 202527.5127.6127.4227.4727.19-0.29%63,800
Mar 25, 202527.6627.7227.5527.5527.17-0.07%73,329