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

29.41

-0.07(-0.24%)

Updated at August 18 03:39PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202528.5528.5928.5928.6328.43127,024
June 30, 202528.3428.4228.4228.4628.2294,925
June 27, 202528.2728.2828.2828.4128.2128,137
June 26, 202528.1328.2328.2328.2828.13121,900
June 25, 202528.2328.1128.1128.2328.03131,139
June 24, 202528.3628.3828.3828.4728.34119,101
June 23, 202528.528.3928.3928.6328.37172,518
June 20, 202528.6728.4928.4928.6728.43115,544
June 19, 202528.4828.528.528.528.4274,953
June 18, 202528.5628.4828.4828.5628.4685,219
June 17, 202528.528.5328.5328.5928.4689,453
June 16, 202528.6328.5228.5228.7128.51136,619
June 13, 202528.5928.5728.5728.6628.5106,306
June 12, 202528.3628.5128.5128.5128.3279,823
June 11, 202528.428.3628.3628.428.25114,798
June 10, 202528.2528.328.328.3728.2582,662
June 09, 202528.2228.2128.2128.328.1695,345
June 06, 202528.2928.2128.2128.328.1999,132
June 05, 202528.2428.1628.1628.2428.1148,200
June 04, 202528.3128.1528.1528.3228.1106,179
June 03, 202528.2428.2928.2928.3328.17210,700
June 02, 202528.128.1728.1728.228.01151,931
May 30, 20252828.0228.0228.0627.93176,500
May 29, 202528.0928.0228.0228.0927.9482,320
May 28, 202528.0927.9927.9928.1127.97129,572
May 27, 202527.9428.0528.0528.127.9146,400
May 26, 202527.8327.8227.8227.9227.859,900
May 23, 202527.5827.7227.7227.7527.5596,206
May 22, 202527.7227.6727.6727.7627.57112,419
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved