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
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
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

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