iShares S&P/TSX Composite High Dividend Index ETF - XEI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.52	35.54	35.54	35.56	35.33	265,800
February 19, 2026	35.36	35.5	35.5	35.51	35.3	248,930
February 18, 2026	35.26	35.28	35.28	35.35	35.11	211,801
February 17, 2026	35.1	35.06	35.06	35.15	34.78	324,746
February 13, 2026	34.69	35.12	35.12	35.14	34.63	246,400
February 12, 2026	34.88	34.6	34.6	34.92	34.5	351,400
February 11, 2026	34.78	34.83	34.83	34.87	34.72	167,920
February 10, 2026	34.57	34.59	34.59	34.63	34.43	137,976
February 09, 2026	34.34	34.47	34.47	34.48	34.24	319,900
February 06, 2026	34.2	34.32	34.32	34.39	34.14	207,885
February 05, 2026	34.1	34.11	34.11	34.23	33.98	232,129
February 04, 2026	34	34.24	34.24	34.33	34	267,100
February 03, 2026	33.73	33.91	33.91	33.97	33.6	222,431
February 02, 2026	33.43	33.6	33.6	33.67	33.36	267,119
January 30, 2026	33.56	33.49	33.49	33.64	33.15	277,100
January 29, 2026	33.58	33.62	33.62	33.74	33.49	235,682
January 28, 2026	33.46	33.43	33.43	33.57	33.35	144,003
January 27, 2026	33.43	33.42	33.42	33.56	33.39	106,188
January 26, 2026	33.61	33.47	33.36	33.65	33.37	271,542
January 23, 2026	33.49	33.52	33.52	33.52	33.39	139,100
January 22, 2026	33.43	33.35	33.35	33.54	33.32	156,126
January 21, 2026	33.19	33.32	33.32	33.42	33.15	173,816
January 20, 2026	33.34	33.07	33.07	33.34	32.98	295,723
January 19, 2026	33.35	33.37	33.37	33.37	33.27	174,800
January 16, 2026	33.35	33.42	33.42	33.49	33.33	148,034
January 15, 2026	33.14	33.31	33.31	33.34	33.14	163,400
January 14, 2026	32.95	33.24	33.24	33.32	32.95	213,611
January 13, 2026	32.75	32.85	32.85	32.88	32.66	163,642
January 12, 2026	32.62	32.65	32.65	32.67	32.53	415,025
January 09, 2026	32.46	32.61	32.61	32.63	32.46	144,758
January 08, 2026	32.14	32.38	32.38	32.45	32.13	163,500
January 07, 2026	32.31	32.13	32.13	32.36	32.05	226,200
January 06, 2026	32.56	32.35	32.35	32.68	32.29	191,585
January 05, 2026	32.7	32.5	32.5	32.7	32.11	312,700
January 02, 2026	32.46	32.6	32.6	32.73	32.3	259,517
December 31, 2025	32.44	32.36	32.36	32.44	32.32	159,400
December 30, 2025	32.38	32.4	32.4	32.47	32.35	135,400
December 29, 2025	32.3	32.43	32.43	32.5	32.29	161,920
December 23, 2025	32.18	32.29	32.29	32.31	32.18	90,664
December 22, 2025	32.19	32.18	32.18	32.24	32.05	189,645
December 19, 2025	32.05	32.13	32.13	32.24	32.05	118,657
December 18, 2025	32.12	31.98	31.98	32.15	31.98	114,211
December 17, 2025	31.99	31.98	31.98	32.02	31.83	115,700
December 16, 2025	32.19	31.91	31.91	32.19	31.91	206,918
December 15, 2025	32.29	32.27	32.27	32.31	32.15	152,007
December 12, 2025	32.17	32.25	32.25	32.27	32.14	118,670
December 11, 2025	32.06	32.13	32.13	32.19	32.02	204,454
December 10, 2025	32.02	32.05	32.05	32.12	31.96	174,800
December 09, 2025	32.17	32.03	32.03	32.25	32.01	189,028
December 08, 2025	32.24	32.13	32.13	32.25	32.08	146,000
December 05, 2025	32.37	32.26	32.26	32.37	32.25	111,536
December 04, 2025	32.23	32.33	32.33	32.43	32.23	138,086
December 03, 2025	32.14	32.12	32.12	32.21	32.08	167,970
December 02, 2025	32.22	32.03	32.03	32.22	31.95	200,200
December 01, 2025	32.19	32.13	32.13	32.2	32.06	178,200
November 28, 2025	32.07	32.17	32.17	32.21	31.96	135,841
November 27, 2025	32.01	32.06	32.06	32.1	32	129,778
November 26, 2025	31.97	32.01	32.01	32.03	31.95	95,838
November 25, 2025	31.77	31.92	31.92	31.96	31.73	98,000
November 24, 2025	31.78	31.74	31.74	31.79	31.59	165,926

iShares S&P/TSX Composite High Dividend Index ETF (XEI.TO) TSX