iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada · Delayed Price · Currency is CAD 31.26
+0.09 (0.29%)
Oct 15, 2025, 3:59 PM EDT
TSX:XEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 31.34 | 31.47 | 31.19 | 31.26 | 31.26 | 0.29% | 143,230 |
| Oct 14, 2025 | 31.09 | 31.28 | 30.99 | 31.17 | 31.17 | 0.39% | 208,622 |
| Oct 10, 2025 | 31.34 | 31.34 | 31.04 | 31.05 | 31.05 | -0.77% | 179,300 |
| Oct 9, 2025 | 31.48 | 31.49 | 31.27 | 31.29 | 31.29 | -0.35% | 114,000 |
| Oct 8, 2025 | 31.59 | 31.59 | 31.30 | 31.40 | 31.40 | -0.38% | 124,300 |
| Oct 7, 2025 | 31.64 | 31.66 | 31.47 | 31.52 | 31.52 | -0.25% | 197,144 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.43 | 31.60 | 31.60 | 0.22% | 162,639 |
| Oct 3, 2025 | 31.29 | 31.57 | 31.28 | 31.53 | 31.53 | 0.80% | 126,600 |
| Oct 2, 2025 | 31.22 | 31.28 | 31.15 | 31.28 | 31.28 | 0.35% | 167,300 |
| Oct 1, 2025 | 31.15 | 31.28 | 31.08 | 31.17 | 31.17 | 0.10% | 133,100 |
| Sep 30, 2025 | 31.10 | 31.14 | 30.98 | 31.14 | 31.14 | 0.13% | 163,500 |
| Sep 29, 2025 | 31.09 | 31.15 | 31.04 | 31.10 | 31.10 | 0.03% | 116,438 |
| Sep 26, 2025 | 31.05 | 31.19 | 31.05 | 31.09 | 31.09 | 0.32% | 127,847 |
| Sep 25, 2025 | 30.90 | 31.02 | 30.86 | 30.99 | 30.99 | 0.13% | 74,600 |
| Sep 24, 2025 | 30.85 | 31.02 | 30.85 | 30.95 | 30.95 | 0.26% | 106,920 |
| Sep 23, 2025 | 30.85 | 31.00 | 30.80 | 30.87 | 30.76 | 0.32% | 134,700 |
| Sep 22, 2025 | 30.64 | 30.85 | 30.58 | 30.77 | 30.66 | 0.39% | 139,700 |
| Sep 19, 2025 | 31.00 | 31.00 | 30.55 | 30.65 | 30.54 | 0.03% | 108,300 |
| Sep 18, 2025 | 30.64 | 30.70 | 30.59 | 30.64 | 30.53 | 0.10% | 117,400 |
| Sep 17, 2025 | 30.58 | 30.74 | 30.58 | 30.61 | 30.50 | 0.03% | 165,233 |
| Sep 16, 2025 | 30.56 | 30.61 | 30.48 | 30.60 | 30.49 | 0.20% | 154,300 |
| Sep 15, 2025 | 30.55 | 30.55 | 30.41 | 30.54 | 30.43 | 0.13% | 176,900 |
| Sep 12, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.39 | 0.03% | 124,800 |
| Sep 11, 2025 | 30.44 | 30.52 | 30.41 | 30.49 | 30.38 | 0.26% | 90,800 |
| Sep 10, 2025 | 30.28 | 30.42 | 30.25 | 30.41 | 30.30 | 0.63% | 129,600 |
| Sep 9, 2025 | 30.15 | 30.32 | 30.13 | 30.22 | 30.11 | 0.40% | 99,500 |
| Sep 8, 2025 | 30.16 | 30.16 | 29.96 | 30.10 | 29.99 | -0.03% | 211,200 |
| Sep 5, 2025 | 30.20 | 30.20 | 30.02 | 30.11 | 30.00 | -0.07% | 159,500 |
| Sep 4, 2025 | 30.09 | 30.17 | 30.04 | 30.13 | 30.02 | 0.37% | 142,400 |
| Sep 3, 2025 | 30.02 | 30.04 | 29.95 | 30.02 | 29.91 | - | 98,600 |
| Sep 2, 2025 | 30.02 | 30.02 | 29.88 | 30.02 | 29.91 | -0.03% | 107,118 |
| Aug 29, 2025 | 30.02 | 30.09 | 29.95 | 30.03 | 29.92 | 0.13% | 89,845 |
| Aug 28, 2025 | 30.12 | 30.12 | 29.84 | 29.99 | 29.88 | -0.07% | 147,300 |
| Aug 27, 2025 | 29.84 | 30.08 | 29.84 | 30.01 | 29.90 | 0.64% | 101,300 |
| Aug 26, 2025 | 29.80 | 29.82 | 29.69 | 29.82 | 29.71 | -0.17% | 113,946 |
| Aug 25, 2025 | 29.96 | 29.96 | 29.80 | 29.87 | 29.65 | -0.30% | 279,600 |
| Aug 22, 2025 | 29.89 | 29.99 | 29.89 | 29.96 | 29.74 | 0.60% | 156,242 |
| Aug 21, 2025 | 29.62 | 29.81 | 29.60 | 29.78 | 29.56 | 0.47% | 125,800 |
| Aug 20, 2025 | 29.57 | 29.68 | 29.55 | 29.64 | 29.42 | 0.51% | 109,400 |
| Aug 19, 2025 | 29.47 | 29.57 | 29.42 | 29.49 | 29.27 | 0.20% | 87,900 |
| Aug 18, 2025 | 29.46 | 29.50 | 29.38 | 29.43 | 29.21 | -0.17% | 200,800 |
| Aug 15, 2025 | 29.48 | 29.52 | 29.39 | 29.48 | 29.26 | 0.03% | 98,400 |
| Aug 14, 2025 | 29.33 | 29.47 | 29.27 | 29.47 | 29.25 | 0.48% | 178,600 |
| Aug 13, 2025 | 29.17 | 29.37 | 29.17 | 29.33 | 29.11 | 0.76% | 144,827 |
| Aug 12, 2025 | 29.06 | 29.17 | 29.03 | 29.11 | 28.90 | 0.41% | 75,900 |
| Aug 11, 2025 | 29.00 | 29.12 | 28.93 | 28.99 | 28.78 | 0.14% | 160,700 |
| Aug 8, 2025 | 29.04 | 29.04 | 28.93 | 28.95 | 28.74 | -0.03% | 86,027 |
| Aug 7, 2025 | 29.13 | 29.13 | 28.91 | 28.96 | 28.75 | -0.34% | 136,106 |
| Aug 6, 2025 | 29.18 | 29.23 | 29.01 | 29.06 | 28.85 | 0.03% | 118,938 |
| Aug 5, 2025 | 29.11 | 29.21 | 29.03 | 29.05 | 28.84 | 0.52% | 112,000 |