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

31.08

-0.01(-0.03%)

Updated at September 29 11:24AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202531.0531.0931.0931.1931.05127,847
September 25, 202530.930.9930.9931.0230.8674,575
September 24, 202530.8530.9530.9531.0230.85106,920
September 23, 202530.8530.8730.763130.8134,700
September 22, 202530.6430.7730.7730.8530.58139,700
September 19, 20253130.6530.653130.55108,260
September 18, 202530.6430.6430.6430.730.59117,375
September 17, 202530.5830.6130.6130.7430.58165,233
September 16, 202530.5630.630.630.6130.48154,300
September 15, 202530.5530.5430.5430.5530.41176,900
September 12, 202530.5430.530.530.5530.48124,791
September 11, 202530.4430.4930.4930.5230.4190,792
September 10, 202530.2830.4130.4130.4230.25129,600
September 09, 202530.1530.2230.2230.3230.1399,500
September 08, 202530.1630.130.130.1629.96211,200
September 05, 202530.230.1130.1130.230.02159,468
September 04, 202530.0930.1330.1330.1730.04142,400
September 03, 202530.0230.0230.0230.0429.9598,560
September 02, 202530.0230.0230.0230.0229.88107,118
August 29, 202530.0230.0330.0330.0929.9589,845
August 28, 202530.1229.9929.9930.1229.84147,284
August 27, 202529.8430.0130.0130.0829.84101,300
August 26, 202529.829.8229.8229.8229.69113,946
August 25, 202529.9629.8729.7629.9629.8279,600
August 22, 202529.8929.9629.9629.9929.89156,242
August 21, 202529.6229.7829.7829.8129.6125,800
August 20, 202529.5729.6429.6429.6829.55109,400
August 19, 202529.4729.4929.4929.5729.4287,900
August 18, 202529.4629.4329.4329.529.38200,800
August 15, 202529.4829.4829.4829.5229.3998,400
August 14, 202529.3329.4729.4729.4729.27178,600
August 13, 202529.1729.3329.3329.3729.17144,827
August 12, 202529.0629.1129.1129.1729.0375,900
August 11, 20252928.9928.9929.1228.93160,700
August 08, 202529.0428.9528.9529.0428.9386,027
August 07, 202529.1328.9628.9629.1328.91136,106
August 06, 202529.1829.0629.0629.2329.01118,938
August 05, 202529.1129.0529.0529.2129.03112,000
August 01, 202528.9428.928.928.9428.72216,819
July 31, 202529.129.0829.0829.1529106,600
July 30, 202529.1729.1329.1329.2429.05146,296
July 29, 202529.129.1629.1629.1629.1102,800
July 28, 202529.2329.0829.0829.2329.02157,120
July 25, 202529.2729.2329.2329.2729.16103,761
July 24, 202529.2229.2229.2229.3129.17170,600
July 23, 202529.1729.2329.2329.3129.17205,832
July 22, 202528.9629.0729.0729.128.95164,200
July 21, 202529.0428.9328.9329.0528.92198,237
July 18, 202529.0928.9928.9929.1128.96130,726
July 17, 202528.92292929.0528.84148,103
July 16, 202528.9728.9128.9128.9928.8240,349
July 15, 202529.0528.9628.9629.0728.89141,888
July 14, 202528.9829.0129.0129.0428.87247,800
July 11, 202528.8828.9328.9328.9828.75112,500
July 10, 202528.8728.928.928.9328.74124,300
July 09, 202528.8528.8228.8228.8928.81138,235
July 08, 202528.6228.7828.7828.8128.61130,341
July 07, 202528.7328.6128.6128.7528.55245,000
July 04, 202528.5828.6728.6728.7228.5886,827
July 03, 202528.6128.6228.6228.6828.53201,223
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved