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
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
November 21, 2025	31.66	31.75	31.75	31.8	31.57	221,355
November 20, 2025	31.91	31.6	31.6	31.96	31.57	167,161
November 19, 2025	31.75	31.76	31.76	31.77	31.57	144,222
November 18, 2025	31.75	31.87	31.76	31.9	31.63	154,700
November 17, 2025	31.98	31.87	31.87	32.05	31.78	206,600
November 14, 2025	31.67	31.97	31.97	31.98	31.57	153,042
November 13, 2025	32.07	31.85	31.85	32.13	31.74	158,800
November 12, 2025	31.89	32.09	32.09	32.12	31.84	130,730
November 11, 2025	31.68	31.85	31.85	31.89	31.68	97,428
November 10, 2025	31.53	31.67	31.67	31.7	31.43	216,437
November 07, 2025	31.3	31.42	31.42	31.42	31.13	149,100
November 06, 2025	31.21	31.3	31.3	31.33	31.2	115,600
November 05, 2025	30.98	31.17	31.17	31.26	30.98	86,600
November 04, 2025	30.91	30.91	30.91	31	30.8	111,820
November 03, 2025	31.1	31.11	31.11	31.13	30.9	153,600
October 31, 2025	30.96	31	31	31.06	30.89	104,407
October 30, 2025	30.97	30.9	30.9	31.05	30.88	114,263
October 29, 2025	31.16	30.95	30.95	31.16	30.88	222,338
October 28, 2025	31.27	31.16	31.16	31.27	31.14	168,200
October 27, 2025	31.43	31.36	31.25	31.43	31.27	218,130
October 24, 2025	31.36	31.32	31.32	31.38	31.29	130,768
October 23, 2025	31.29	31.26	31.26	31.38	31.25	109,700
October 22, 2025	31.03	31.15	31.15	31.18	31.01	135,326
October 21, 2025	31.07	30.99	30.99	31.1	30.93	151,100
October 20, 2025	31.07	31.05	31.05	31.16	31.02	116,100
October 17, 2025	30.85	30.95	30.95	31.01	30.84	99,430
October 16, 2025	31.28	30.94	30.94	31.28	30.85	247,500
October 15, 2025	31.34	31.26	31.26	31.47	31.19	143,230
October 14, 2025	31.09	31.17	31.17	31.28	30.99	208,622
October 10, 2025	31.34	31.05	31.05	31.34	31.04	179,300
October 09, 2025	31.48	31.29	31.29	31.49	31.27	114,000
October 08, 2025	31.59	31.4	31.4	31.59	31.3	124,300
October 07, 2025	31.64	31.52	31.52	31.66	31.47	197,144
October 06, 2025	31.66	31.6	31.6	31.66	31.43	162,639
October 03, 2025	31.29	31.53	31.53	31.57	31.28	126,600
October 02, 2025	31.22	31.28	31.28	31.28	31.15	167,294
October 01, 2025	31.15	31.17	31.17	31.28	31.08	133,100
September 30, 2025	31.1	31.14	31.14	31.14	30.98	163,462
September 29, 2025	31.09	31.1	31.1	31.15	31.04	116,438
September 26, 2025	31.05	31.09	31.09	31.19	31.05	127,847
September 25, 2025	30.9	30.99	30.99	31.02	30.86	74,575
September 24, 2025	30.85	30.95	30.95	31.02	30.85	106,920
September 23, 2025	30.85	30.87	30.76	31	30.8	134,700
September 22, 2025	30.64	30.77	30.77	30.85	30.58	139,700
September 19, 2025	31	30.65	30.65	31	30.55	108,260
September 18, 2025	30.64	30.64	30.64	30.7	30.59	117,375
September 17, 2025	30.58	30.61	30.61	30.74	30.58	165,233
September 16, 2025	30.56	30.6	30.6	30.61	30.48	154,300
September 15, 2025	30.55	30.54	30.54	30.55	30.41	176,900
September 12, 2025	30.54	30.5	30.5	30.55	30.48	124,791
September 11, 2025	30.44	30.49	30.49	30.52	30.41	90,792

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