Skip to main content
iShares S&P/TSX Composite High Dividend Index ETF (TSX: XEI)
Canada flag Canada · Delayed Price · Currency is CAD
27.06
+0.06 (0.22%)
Dec 24, 2024, 12:56 PM EST

XEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.0327.1126.9227.0627.060.22%35,533
Dec 23, 202426.8627.0026.7027.0027.000.45%176,600
Dec 20, 202426.8426.9626.5026.8826.880.75%247,021
Dec 19, 202426.8526.8926.6826.6826.68-0.48%115,409
Dec 18, 202427.2227.2526.7526.8126.81-1.61%108,527
Dec 17, 202427.1827.2527.1527.2527.25-0.33%439,242
Dec 16, 202427.4627.4827.3027.3427.34-0.76%95,714
Dec 13, 202427.6327.6327.4527.5527.55-0.36%90,135
Dec 12, 202427.5627.7627.5427.6527.65-0.79%183,100
Dec 11, 202427.9628.0027.8027.8727.87-0.14%82,208
Dec 10, 202428.0728.0727.8727.9127.91-0.57%109,700
Dec 9, 202428.1828.2928.0528.0728.07-0.28%102,706
Dec 6, 202428.2728.3228.1228.1528.15-0.28%90,900
Dec 5, 202428.0128.3128.0128.2328.230.43%110,000
Dec 4, 202428.2028.2928.0328.1128.11-0.25%80,200
Dec 3, 202428.1628.2528.1228.1828.180.25%61,939
Dec 2, 202428.1628.2027.9828.1128.11-0.14%72,600
Nov 29, 202428.0528.1928.0328.1528.150.18%67,604
Nov 28, 202428.0428.1328.0428.1028.100.32%45,530
Nov 27, 202427.8928.0827.8628.0128.010.36%51,300
Nov 26, 202428.0028.0327.7827.9127.91-0.61%117,009
Nov 25, 202428.2128.2628.0828.0828.08-0.28%96,100
Nov 22, 202428.1328.2528.1228.1628.160.07%62,200
Nov 21, 202427.9028.1527.8428.1428.140.64%65,608
Nov 20, 202427.9627.9727.8527.9627.850.04%58,200
Nov 19, 202427.7727.9527.6927.9527.840.11%62,000
Nov 18, 202427.8328.0227.8327.9227.810.36%92,500
Nov 15, 202427.8327.8927.7427.8227.71-0.14%49,200
Nov 14, 202427.7627.9427.7627.8627.750.72%100,100
Nov 13, 202427.7327.7327.5527.6627.550.14%53,104
Nov 12, 202427.8327.8327.5227.6227.51-0.65%111,101
Nov 11, 202427.7427.9127.7427.8027.690.40%88,900
Nov 8, 202427.7127.7327.6127.6927.58-0.07%123,325
Nov 7, 202427.5427.7527.5427.7127.600.40%202,700
Nov 6, 202427.5427.6027.3327.6027.490.58%122,332
Nov 5, 202427.3327.4727.2527.4427.330.40%65,402
Nov 4, 202427.2827.4427.1927.3327.22-128,749
Nov 1, 202427.4427.5027.2527.3327.22-121,816
Oct 31, 202427.5127.5127.2727.3327.22-0.73%99,900
Oct 30, 202427.4927.6127.4527.5327.420.04%69,702
Oct 29, 202427.6527.6527.4227.5227.41-0.72%191,649
Oct 28, 202427.6027.7827.5927.7227.61-0.43%134,300
Oct 25, 202427.8827.9527.7827.8427.62-93,526
Oct 24, 202427.8027.9027.6527.8427.62-0.04%92,921
Oct 23, 202427.9327.9427.7227.8527.63-0.50%70,800
Oct 22, 202427.9128.0027.8127.9927.77-0.04%65,600
Oct 21, 202428.1428.2027.9528.0027.89-0.43%161,621
Oct 18, 202428.0728.1428.0028.1228.010.14%70,017
Oct 17, 202427.9428.0827.9428.0827.970.65%63,435
Oct 16, 202427.7527.9327.7527.9027.790.72%78,512
Oct 15, 202427.5927.7427.5527.7027.59-0.18%86,900
Oct 11, 202427.5727.7927.5727.7527.640.58%77,708
Oct 10, 202427.5327.6027.4727.5927.480.07%70,100
Oct 9, 202427.3827.5927.3827.5727.460.55%64,338
Oct 8, 202427.4927.5027.3027.4227.31-0.54%114,121
Oct 7, 202427.5527.6327.4327.5727.46-99,918
Oct 4, 202427.4827.6327.4827.5727.460.58%74,000
Oct 3, 202427.3727.4127.2027.4127.300.15%105,130
Oct 2, 202427.4527.5227.3127.3727.26-0.18%225,400
Oct 1, 202427.2127.4427.1527.4227.310.66%98,815
Sep 30, 202427.1127.2427.0827.2427.130.07%142,600
Sep 27, 202427.1727.2727.1527.2227.220.41%89,400
Sep 26, 202427.0527.2027.0227.1127.110.30%65,300
Sep 25, 202427.1027.1326.9827.0327.03-0.26%60,420
Sep 24, 202427.1827.2327.0727.1027.10-0.40%91,300
Sep 23, 202427.2027.2527.0927.2127.100.18%120,900
Sep 20, 202427.1527.1827.0227.1627.050.11%96,500
Sep 19, 202427.2527.2627.0627.1327.020.37%65,500
Sep 18, 202427.0927.1526.9727.0326.92-0.18%103,300
Sep 17, 202427.1027.1926.9927.0826.970.18%83,400
Sep 16, 202427.0027.0626.8727.0326.920.41%106,034
Sep 13, 202426.8626.9626.8226.9226.810.71%153,300
Sep 12, 202426.5026.7526.4826.7326.620.98%90,109
Sep 11, 202426.3726.4826.1826.4726.360.38%62,116
Sep 10, 202426.5426.5426.2026.3726.26-0.60%123,800
Sep 9, 202426.4126.5926.4026.5326.420.87%70,738
Sep 6, 202426.4326.5726.1926.3026.19-0.38%441,719
Sep 5, 202426.5026.5826.4026.4026.29-0.11%51,325
Sep 4, 202426.2426.4926.2426.4326.320.53%80,100
Sep 3, 202426.3626.3626.1626.2926.18-0.49%101,300
Aug 30, 202426.3226.4426.2726.4226.310.46%135,100
Aug 29, 202426.2726.4026.1826.3026.190.42%40,200
Aug 28, 202426.2726.2726.1126.1926.08-0.30%92,200
Aug 27, 202426.2826.3326.2226.2726.16-0.87%56,436
Aug 26, 202426.4226.5626.4226.5026.280.53%45,300
Aug 23, 202426.1826.4126.1826.3626.141.07%90,939
Aug 22, 202426.1026.1225.9826.0825.86-46,741
Aug 21, 202426.0526.1126.0326.0825.860.19%68,200
Aug 20, 202426.1426.1425.9726.0325.81-0.46%85,303
Aug 19, 202426.1126.2926.1126.1525.930.19%157,910
Aug 16, 202426.0226.1125.9726.1025.880.31%51,716
Aug 15, 202425.9926.1025.9526.0225.800.70%65,300
Aug 14, 202425.7725.8625.7625.8425.620.35%60,900
Aug 13, 202425.6525.7625.6125.7525.530.55%82,421
Aug 12, 202425.6225.6825.5625.6125.390.16%49,840
Aug 9, 202425.5925.5925.4025.5725.360.04%83,000
Aug 8, 202425.4725.6525.3525.5625.350.95%106,349
Aug 7, 202425.5925.6225.2325.3225.11-0.31%92,200
Aug 6, 202424.9825.4524.8925.4025.19-0.51%116,931
Aug 2, 202425.7025.7025.3025.5325.32-1.62%113,507