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
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
September 10, 2025	30.28	30.41	30.41	30.42	30.25	129,600
September 09, 2025	30.15	30.22	30.22	30.32	30.13	99,500
September 08, 2025	30.16	30.1	30.1	30.16	29.96	211,200
September 05, 2025	30.2	30.11	30.11	30.2	30.02	159,468
September 04, 2025	30.09	30.13	30.13	30.17	30.04	142,400
September 03, 2025	30.02	30.02	30.02	30.04	29.95	98,560
September 02, 2025	30.02	30.02	30.02	30.02	29.88	107,118
August 29, 2025	30.02	30.03	30.03	30.09	29.95	89,845
August 28, 2025	30.12	29.99	29.99	30.12	29.84	147,284
August 27, 2025	29.84	30.01	30.01	30.08	29.84	101,300
August 26, 2025	29.8	29.82	29.82	29.82	29.69	113,946
August 25, 2025	29.96	29.87	29.76	29.96	29.8	279,600
August 22, 2025	29.89	29.96	29.96	29.99	29.89	156,242
August 21, 2025	29.62	29.78	29.78	29.81	29.6	125,800
August 20, 2025	29.57	29.64	29.64	29.68	29.55	109,400
August 19, 2025	29.47	29.49	29.49	29.57	29.42	87,900
August 18, 2025	29.46	29.43	29.43	29.5	29.38	200,800
August 15, 2025	29.48	29.48	29.48	29.52	29.39	98,400
August 14, 2025	29.33	29.47	29.47	29.47	29.27	178,600

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