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
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
August 13, 2025	29.17	29.33	29.33	29.37	29.17	144,827
August 12, 2025	29.06	29.11	29.11	29.17	29.03	75,900
August 11, 2025	29	28.99	28.99	29.12	28.93	160,700
August 08, 2025	29.04	28.95	28.95	29.04	28.93	86,027
August 07, 2025	29.13	28.96	28.96	29.13	28.91	136,106
August 06, 2025	29.18	29.06	29.06	29.23	29.01	118,938
August 05, 2025	29.11	29.05	29.05	29.21	29.03	112,000
August 01, 2025	28.94	28.9	28.9	28.94	28.72	216,819
July 31, 2025	29.1	29.08	29.08	29.15	29	106,600
July 30, 2025	29.17	29.13	29.13	29.24	29.05	146,296
July 29, 2025	29.1	29.16	29.16	29.16	29.1	102,800
July 28, 2025	29.23	29.08	29.08	29.23	29.02	157,120
July 25, 2025	29.27	29.23	29.23	29.27	29.16	103,761
July 24, 2025	29.22	29.22	29.22	29.31	29.17	170,600
July 23, 2025	29.17	29.23	29.23	29.31	29.17	205,832
July 22, 2025	28.96	29.07	29.07	29.1	28.95	164,200
July 21, 2025	29.04	28.93	28.93	29.05	28.92	198,237
July 18, 2025	29.09	28.99	28.99	29.11	28.96	130,726
July 17, 2025	28.92	29	29	29.05	28.84	148,103
July 16, 2025	28.97	28.91	28.91	28.99	28.8	240,349
July 15, 2025	29.05	28.96	28.96	29.07	28.89	141,888
July 14, 2025	28.98	29.01	29.01	29.04	28.87	247,800
July 11, 2025	28.88	28.93	28.93	28.98	28.75	112,500
July 10, 2025	28.87	28.9	28.9	28.93	28.74	124,300
July 09, 2025	28.85	28.82	28.82	28.89	28.81	138,235
July 08, 2025	28.62	28.78	28.78	28.81	28.61	130,341
July 07, 2025	28.73	28.61	28.61	28.75	28.55	245,000
July 04, 2025	28.58	28.67	28.67	28.72	28.58	86,827
July 03, 2025	28.61	28.62	28.62	28.68	28.53	201,223
July 02, 2025	28.55	28.59	28.59	28.63	28.43	127,024
June 30, 2025	28.34	28.42	28.42	28.46	28.22	94,925
June 27, 2025	28.27	28.28	28.28	28.41	28.2	128,137
June 26, 2025	28.13	28.23	28.23	28.28	28.13	121,900
June 25, 2025	28.23	28.11	28.11	28.23	28.03	131,139
June 24, 2025	28.36	28.38	28.38	28.47	28.34	119,101
June 23, 2025	28.5	28.39	28.39	28.63	28.37	172,518
June 20, 2025	28.67	28.49	28.49	28.67	28.43	115,544
June 19, 2025	28.48	28.5	28.5	28.5	28.42	74,953
June 18, 2025	28.56	28.48	28.48	28.56	28.46	85,219
June 17, 2025	28.5	28.53	28.53	28.59	28.46	89,453
June 16, 2025	28.63	28.52	28.52	28.71	28.51	136,619
June 13, 2025	28.59	28.57	28.57	28.66	28.5	106,306
June 12, 2025	28.36	28.51	28.51	28.51	28.32	79,823
June 11, 2025	28.4	28.36	28.36	28.4	28.25	114,798
June 10, 2025	28.25	28.3	28.3	28.37	28.25	82,662
June 09, 2025	28.22	28.21	28.21	28.3	28.16	95,345
June 06, 2025	28.29	28.21	28.21	28.3	28.19	99,132
June 05, 2025	28.24	28.16	28.16	28.24	28.1	148,200
June 04, 2025	28.31	28.15	28.15	28.32	28.1	106,179
June 03, 2025	28.24	28.29	28.29	28.33	28.17	210,700
June 02, 2025	28.1	28.17	28.17	28.2	28.01	151,931
May 30, 2025	28	28.02	28.02	28.06	27.93	176,500
May 29, 2025	28.09	28.02	28.02	28.09	27.94	82,320
May 28, 2025	28.09	27.99	27.99	28.11	27.97	129,572
May 27, 2025	27.94	28.05	28.05	28.1	27.9	146,400
May 26, 2025	27.83	27.82	27.82	27.92	27.8	59,900
May 23, 2025	27.58	27.72	27.72	27.75	27.55	96,206
May 22, 2025	27.72	27.67	27.67	27.76	27.57	112,419

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