iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada
· Delayed Price · Currency is CAD 26.37
+0.22 (0.84%)
Apr 17, 2025, 3:59 PM EDT
TSX:XEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.29 | 26.51 | 26.29 | 26.37 | 26.37 | 0.84% | 156,727 |
| Apr 16, 2025 | 26.10 | 26.33 | 26.03 | 26.15 | 26.15 | 0.23% | 108,935 |
| Apr 15, 2025 | 25.95 | 26.16 | 25.95 | 26.09 | 26.09 | 0.69% | 110,200 |
| Apr 14, 2025 | 25.88 | 25.98 | 25.67 | 25.91 | 25.91 | 1.61% | 182,600 |
| Apr 11, 2025 | 25.03 | 25.60 | 25.03 | 25.50 | 25.50 | 1.92% | 161,800 |
| Apr 10, 2025 | 25.54 | 25.54 | 24.70 | 25.02 | 25.02 | -2.87% | 378,500 |
| Apr 9, 2025 | 24.57 | 25.87 | 24.48 | 25.76 | 25.76 | 3.45% | 384,800 |
| Apr 8, 2025 | 25.92 | 25.92 | 24.70 | 24.90 | 24.90 | -2.08% | 517,625 |
| Apr 7, 2025 | 24.94 | 25.92 | 24.84 | 25.43 | 25.43 | -1.93% | 391,838 |
| Apr 4, 2025 | 26.68 | 26.68 | 25.84 | 25.93 | 25.93 | -4.14% | 588,529 |
| Apr 3, 2025 | 27.08 | 27.36 | 27.00 | 27.05 | 27.05 | -2.06% | 244,736 |
| Apr 2, 2025 | 27.36 | 27.62 | 27.30 | 27.62 | 27.62 | 0.51% | 80,025 |
| Apr 1, 2025 | 27.41 | 27.51 | 27.24 | 27.48 | 27.48 | 0.22% | 72,500 |
| Mar 31, 2025 | 27.11 | 27.52 | 27.11 | 27.42 | 27.42 | 0.62% | 116,044 |
| Mar 28, 2025 | 27.40 | 27.40 | 27.22 | 27.25 | 27.25 | -0.73% | 118,200 |
| Mar 27, 2025 | 27.41 | 27.54 | 27.38 | 27.45 | 27.45 | -0.07% | 60,235 |
| Mar 26, 2025 | 27.51 | 27.61 | 27.42 | 27.47 | 27.47 | -0.29% | 63,800 |
| Mar 25, 2025 | 27.66 | 27.72 | 27.55 | 27.55 | 27.44 | -0.07% | 73,329 |
| Mar 24, 2025 | 27.47 | 27.62 | 27.47 | 27.57 | 27.45 | 0.84% | 66,106 |
| Mar 21, 2025 | 27.46 | 27.46 | 27.19 | 27.34 | 27.23 | -0.47% | 85,941 |
| Mar 20, 2025 | 27.40 | 27.50 | 27.38 | 27.47 | 27.36 | 0.11% | 89,234 |
| Mar 19, 2025 | 27.30 | 27.48 | 27.30 | 27.44 | 27.33 | 0.66% | 64,337 |
| Mar 18, 2025 | 27.34 | 27.34 | 27.10 | 27.26 | 27.15 | - | 88,703 |
| Mar 17, 2025 | 27.04 | 27.28 | 27.03 | 27.26 | 27.15 | 0.89% | 89,633 |
| Mar 14, 2025 | 26.81 | 27.05 | 26.78 | 27.02 | 26.91 | 0.90% | 73,800 |
| Mar 13, 2025 | 26.89 | 27.04 | 26.70 | 26.78 | 26.67 | -0.52% | 122,900 |
| Mar 12, 2025 | 26.89 | 27.03 | 26.75 | 26.92 | 26.81 | 0.41% | 138,700 |
| Mar 11, 2025 | 26.94 | 27.05 | 26.70 | 26.81 | 26.70 | -0.67% | 182,512 |
| Mar 10, 2025 | 26.80 | 27.06 | 26.80 | 26.99 | 26.88 | - | 162,500 |
| Mar 7, 2025 | 26.67 | 27.05 | 26.67 | 26.99 | 26.88 | 1.16% | 97,900 |
| Mar 6, 2025 | 26.74 | 26.80 | 26.58 | 26.68 | 26.57 | -0.56% | 142,734 |
| Mar 5, 2025 | 26.68 | 26.87 | 26.64 | 26.83 | 26.72 | 0.26% | 134,216 |
| Mar 4, 2025 | 26.78 | 26.91 | 26.53 | 26.76 | 26.65 | -1.22% | 148,932 |
| Mar 3, 2025 | 27.40 | 27.51 | 26.97 | 27.09 | 26.98 | -1.13% | 169,102 |
| Feb 28, 2025 | 27.15 | 27.40 | 27.13 | 27.40 | 27.29 | 0.88% | 384,300 |
| Feb 27, 2025 | 27.30 | 27.33 | 27.16 | 27.16 | 27.05 | -0.29% | 63,301 |
| Feb 26, 2025 | 27.24 | 27.37 | 27.13 | 27.24 | 27.24 | 0.04% | 94,001 |
| Feb 25, 2025 | 27.18 | 27.30 | 27.04 | 27.23 | 27.23 | 0.22% | 61,700 |
| Feb 24, 2025 | 27.26 | 27.30 | 27.16 | 27.17 | 27.06 | -0.18% | 132,326 |
| Feb 21, 2025 | 27.35 | 27.37 | 27.14 | 27.22 | 27.11 | -0.44% | 106,800 |
| Feb 20, 2025 | 27.32 | 27.38 | 27.23 | 27.34 | 27.23 | 0.15% | 69,800 |
| Feb 19, 2025 | 27.22 | 27.30 | 27.07 | 27.30 | 27.18 | 0.33% | 109,219 |
| Feb 18, 2025 | 27.07 | 27.27 | 27.01 | 27.21 | 27.10 | 0.37% | 81,800 |
| Feb 14, 2025 | 27.30 | 27.39 | 27.08 | 27.11 | 27.00 | -0.62% | 94,521 |
| Feb 13, 2025 | 27.28 | 27.36 | 27.26 | 27.28 | 27.17 | 0.22% | 63,527 |
| Feb 12, 2025 | 27.30 | 27.31 | 27.15 | 27.22 | 27.11 | -0.58% | 62,533 |
| Feb 11, 2025 | 27.28 | 27.41 | 27.19 | 27.38 | 27.27 | 0.29% | 110,300 |
| Feb 10, 2025 | 27.22 | 27.36 | 27.22 | 27.30 | 27.19 | 0.70% | 112,300 |
| Feb 7, 2025 | 27.23 | 27.23 | 27.01 | 27.11 | 26.99 | -0.33% | 239,400 |
| Feb 6, 2025 | 27.38 | 27.40 | 27.10 | 27.20 | 27.09 | -0.37% | 118,206 |