STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

iShares MSCI Europe IMI Index ETF (CAD-Hedged) (XEH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.59

+0.17

(+0.52%)

As of 01:16PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	32.51	32.59	32.51	32.59	32.59	911
May 01, 2024	32.41	32.65	32.41	32.65	32.65	600
Apr 30, 2024	32.53	32.53	32.53	32.53	32.53	100
Apr 29, 2024	32.77	32.77	32.66	32.72	32.72	5,500
Apr 26, 2024	32.73	32.80	32.73	32.74	32.74	2,500
Apr 25, 2024	32.37	32.45	32.35	32.43	32.43	1,900
Apr 24, 2024	32.59	32.59	32.57	32.57	32.57	500
Apr 23, 2024	32.57	32.57	32.57	32.57	32.57	300
Apr 22, 2024	32.42	32.46	32.32	32.39	32.39	4,400
Apr 19, 2024	32.01	32.01	31.93	31.97	31.97	4,800
Apr 18, 2024	31.88	31.88	31.88	31.88	31.88	200
Apr 17, 2024	32.10	32.10	31.86	31.86	31.86	1,400
Apr 16, 2024	32.00	32.07	31.82	32.01	32.01	5,100
Apr 15, 2024	32.65	32.65	32.18	32.18	32.18	3,200
Apr 12, 2024	32.32	32.32	32.24	32.24	32.24	2,200
Apr 11, 2024	32.43	32.53	32.43	32.50	32.50	5,400
Apr 10, 2024	32.39	32.39	32.36	32.36	32.36	400
Apr 09, 2024	32.43	32.47	32.41	32.47	32.47	900
Apr 08, 2024	32.60	32.60	32.60	32.60	32.60	300
Apr 05, 2024	32.47	32.47	32.45	32.45	32.45	1,100
Apr 04, 2024	32.78	32.78	32.37	32.37	32.37	4,000
Apr 03, 2024	32.64	32.71	32.64	32.65	32.65	700
Apr 02, 2024	32.65	32.65	32.54	32.57	32.57	1,900
Apr 01, 2024	33.05	33.05	32.92	32.92	32.92	22,400
Mar 28, 2024	32.93	32.93	32.88	32.92	32.92	1,200
Mar 27, 2024	32.88	32.90	32.75	32.90	32.90	11,800
Mar 26, 2024	32.73	32.76	32.71	32.71	32.71	2,200
Mar 25, 2024	32.62	32.68	32.54	32.54	32.54	2,700
Mar 22, 2024	32.63	32.63	32.63	32.63	32.63	300
Mar 21, 2024	32.46	32.63	32.46	32.63	32.63	1,700
Mar 20, 2024	32.25	32.42	32.17	32.42	32.42	1,600
Mar 19, 2024	32.04	32.11	32.04	32.11	32.11	2,700
Mar 18, 2024	32.22	32.22	32.09	32.09	32.09	500
Mar 15, 2024	32.23	32.23	32.14	32.14	32.14	2,700
Mar 14, 2024	32.30	32.30	32.30	32.30	32.30	-
Mar 13, 2024	32.36	32.36	32.24	32.30	32.30	3,300
Mar 12, 2024	32.15	32.27	32.15	32.27	32.27	3,600
Mar 11, 2024	31.90	31.96	31.82	31.90	31.90	2,200
Mar 08, 2024	32.01	32.08	31.85	31.97	31.97	7,700
Mar 07, 2024	31.99	32.07	31.99	32.07	32.07	6,300
Mar 06, 2024	31.72	31.72	31.61	31.64	31.64	1,500
Mar 05, 2024	31.55	31.55	31.39	31.39	31.39	2,100
Mar 04, 2024	31.53	31.67	31.53	31.59	31.59	3,100
Mar 01, 2024	31.59	31.68	31.59	31.67	31.67	3,200
Feb 29, 2024	31.53	31.53	31.31	31.46	31.46	3,100
Feb 28, 2024	31.39	31.39	31.39	31.39	31.39	800
Feb 27, 2024	31.48	31.48	31.43	31.45	31.45	1,800
Feb 26, 2024	31.55	31.55	31.38	31.44	31.44	3,800
Feb 23, 2024	31.58	31.58	31.48	31.53	31.53	500
Feb 22, 2024	31.35	31.51	31.35	31.51	31.51	1,600
Feb 21, 2024	31.07	31.25	31.07	31.21	31.21	1,200
Feb 20, 2024	31.19	31.19	31.17	31.17	31.17	400
Feb 16, 2024	31.20	31.21	31.12	31.12	31.12	1,000
Feb 15, 2024	30.99	31.11	30.99	31.11	31.11	400
Feb 14, 2024	30.77	30.86	30.75	30.86	30.86	900
Feb 13, 2024	30.52	30.60	30.40	30.48	30.48	2,900
Feb 12, 2024	30.89	30.89	30.85	30.85	30.85	2,700
Feb 09, 2024	30.65	30.85	30.65	30.85	30.85	2,000
Feb 08, 2024	30.73	30.73	30.73	30.73	30.73	1,500
Feb 07, 2024	30.76	30.82	30.76	30.76	30.76	2,500
Feb 06, 2024	30.83	30.88	30.81	30.88	30.88	7,200
Feb 05, 2024	30.70	30.70	30.70	30.70	30.70	200
Feb 02, 2024	30.73	30.75	30.69	30.70	30.70	1,200
Feb 01, 2024	30.66	30.75	30.66	30.75	30.75	2,000
Jan 31, 2024	30.78	30.78	30.61	30.61	30.61	700
Jan 30, 2024	30.78	30.78	30.78	30.78	30.78	700
Jan 29, 2024	30.74	30.78	30.65	30.78	30.78	4,100
Jan 26, 2024	30.62	30.69	30.62	30.64	30.64	1,700
Jan 25, 2024	30.32	30.45	30.22	30.45	30.45	5,500
Jan 24, 2024	30.25	30.30	30.21	30.21	30.21	1,000
Jan 23, 2024	29.92	29.95	29.92	29.95	29.95	700
Jan 22, 2024	30.10	30.10	30.00	30.05	30.05	1,800
Jan 19, 2024	29.86	29.91	29.79	29.91	29.91	6,700
Jan 18, 2024	29.82	29.97	29.82	29.97	29.97	1,500
Jan 17, 2024	29.68	29.68	29.53	29.65	29.65	3,400
Jan 16, 2024	29.90	29.95	29.87	29.87	29.87	4,000
Jan 15, 2024	30.06	30.06	30.02	30.06	30.06	4,200
Jan 12, 2024	30.15	30.27	30.15	30.27	30.27	1,100
Jan 11, 2024	30.09	30.12	30.09	30.12	30.12	1,100
Jan 10, 2024	30.23	30.29	30.22	30.23	30.23	4,600
Jan 09, 2024	30.22	30.25	30.22	30.24	30.24	700
Jan 08, 2024	30.13	30.17	30.13	30.17	30.17	5,100
Jan 05, 2024	30.20	30.20	30.20	30.20	30.20	300
Jan 04, 2024	30.16	30.24	30.16	30.21	30.21	5,500
Jan 03, 2024	30.00	30.12	30.00	30.10	30.10	6,800
Jan 02, 2024	30.39	30.43	30.29	30.29	30.29	1,700
Dec 29, 2023	30.38	30.46	30.38	30.45	30.45	5,000
Dec 28, 2023	30.36	30.36	30.32	30.34	30.34	1,200
Dec 28, 2023	0.292 Dividend
Dec 27, 2023	30.75	30.75	30.75	30.75	30.46	100
Dec 22, 2023	30.61	30.71	30.61	30.64	30.35	2,100
Dec 21, 2023	30.54	30.58	30.54	30.58	30.29	1,700
Dec 20, 2023	30.73	30.73	30.45	30.45	30.16	4,400
Dec 19, 2023	30.51	30.51	30.51	30.51	30.22	-
Dec 18, 2023	30.43	30.43	30.43	30.43	30.14	-
Dec 15, 2023	30.55	30.59	30.43	30.43	30.14	4,000
Dec 14, 2023	30.48	30.60	30.48	30.60	30.31	900
Dec 13, 2023	30.45	30.45	30.45	30.45	30.16	1,200
Dec 12, 2023	30.31	30.32	30.30	30.32	30.03	500
Dec 11, 2023	30.25	30.32	30.25	30.32	30.03	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,855.45+126.90(+0.58%)

S&P 5005,064.27+45.88(+0.91%)

DOW38,210.32+307.03(+0.81%)

CAD/USD0.7312+0.0031(+0.43%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,893.05+2,060.77(+2.61%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

iShares MSCI Europe IMI Index ETF (CAD-Hedged) (XEH.TO)

S&P/TSX
21,855.45
+126.90(+0.58%)

S&P 500
5,064.27
+45.88(+0.91%)

DOW
38,210.32
+307.03(+0.81%)

CAD/USD
0.7312
+0.0031(+0.43%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,893.05
+2,060.77(+2.61%)