Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.00-0.12 (-0.46%)
At close: 03:54PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202326.0226.1226.0026.0026.0045,177
Jan 27, 202326.1026.2126.0426.1226.1245,700
Jan 26, 202326.0326.1225.9426.1126.11100,700
Jan 25, 202325.9225.9725.7425.9425.94100,800
Jan 25, 20230.1 Dividend
Jan 24, 202326.1226.1225.9626.0825.98107,700
Jan 23, 202326.0626.1525.9226.1126.01124,900
Jan 20, 202325.8925.9825.7525.9725.8757,000
Jan 19, 202325.7725.9025.7025.8525.7592,700
Jan 18, 202326.0526.1425.8525.8525.7592,700
Jan 17, 202325.8725.9825.8625.9525.8593,200
Jan 16, 202325.8325.9025.7525.8725.7751,900
Jan 13, 202325.6225.8525.5525.8225.72111,100
Jan 12, 202325.4525.6825.4025.6525.5586,800
Jan 11, 202325.2425.3525.1925.3525.2572,000
Jan 10, 202325.0425.1324.9525.1325.0349,400
Jan 09, 202325.0525.1625.0125.0324.9367,700
Jan 06, 202324.7224.9724.7024.9724.8761,600
Jan 05, 202324.6024.6124.4624.5824.49121,800
Jan 04, 202324.4724.7324.4224.6124.5277,000
Jan 03, 202324.5924.7024.3824.4624.3796,100
Dec 30, 202224.4624.5124.3624.4324.3436,200
Dec 29, 202224.3124.5524.3124.5024.4129,200
Dec 29, 20220.136 Dividend
Dec 28, 202224.6524.7524.3524.4024.1769,000
Dec 23, 202224.4424.7224.4424.7224.4942,400
Dec 22, 202224.6324.6324.2224.4224.1951,800
Dec 21, 202224.5124.7224.5024.6924.4649,400
Dec 20, 202224.1924.3924.1524.3224.0939,400
Dec 19, 202224.4524.4524.0624.1423.9160,000
Dec 16, 202224.5624.5624.3024.4324.20114,500
Dec 15, 202224.9224.9224.5224.6824.45110,100
Dec 14, 202225.2025.2024.9625.0124.7887,400
Dec 13, 202225.3825.4025.0725.1524.91103,600
Dec 12, 202224.9625.0524.8725.0524.8161,600
Dec 09, 202224.9725.1024.9624.9724.7434,600
Dec 08, 202225.1425.1424.9324.9324.7054,000
Dec 07, 202225.1025.1825.0225.0324.8039,100
Dec 06, 202225.3425.4524.9725.0324.8063,300
Dec 05, 202225.5125.5825.2825.3125.0790,300
Dec 02, 202225.4925.6125.4625.5325.2935,900
Dec 01, 202225.7525.8225.6025.6025.3639,900
Nov 30, 202225.6025.6725.3325.6125.3769,800
Nov 29, 202225.6125.6325.5425.5625.32101,800
Nov 28, 202225.6925.7425.5025.5425.3080,600
Nov 25, 202225.8125.9225.8125.8325.5940,100
Nov 24, 202225.7125.8125.7125.7825.5419,800
Nov 23, 202225.5825.7225.5825.7125.4750,800
Nov 22, 202225.5125.7125.5125.6725.4334,800
Nov 21, 202225.3825.3925.1525.3925.1560,500
Nov 21, 20220.103 Dividend
Nov 18, 202225.3925.5125.3825.5025.1661,500
Nov 17, 202225.2225.3725.1725.3725.0352,500
Nov 16, 202225.4525.5425.4125.4425.1041,300
Nov 15, 202225.5825.6125.4025.4725.13101,400
Nov 14, 202225.6225.6825.4025.4025.0654,000
Nov 11, 202225.6525.7025.5225.6625.3269,100
Nov 10, 202225.1725.5025.1725.4925.1586,800
Nov 09, 202225.0325.1224.8324.8424.5147,500
Nov 08, 202225.0825.2225.0225.1324.7987,600
Nov 07, 202225.1225.1224.9425.0524.7144,900
Nov 04, 202224.9725.1224.8024.9924.6660,800
Nov 03, 202224.6024.7924.5424.6924.3667,600
Nov 02, 202224.8825.1124.7524.7524.4297,900
Nov 01, 202225.1225.1524.8824.9024.5748,100
Oct 31, 202224.7624.9124.7524.8524.5227,000
Oct 28, 202224.7624.8324.6824.8324.5026,800
Oct 27, 202224.8324.9524.6824.7524.4279,700
Oct 26, 202224.4824.8424.4824.6924.3668,800
Oct 25, 202224.2224.4424.2024.4424.1133,000
Oct 25, 20220.103 Dividend
Oct 24, 202224.3724.4324.2524.3723.9473,300
Oct 21, 202223.9424.3223.8724.2723.8459,600
Oct 20, 202224.1724.2523.8923.9323.5140,700
Oct 19, 202224.0824.1423.9524.0823.6649,800
Oct 18, 202224.1924.2723.9924.1623.74113,200
Oct 17, 202223.9424.1423.9424.0023.5873,900
Oct 14, 202224.0024.0723.6523.6523.2357,000
Oct 13, 202223.0923.9623.0123.9523.53179,900
Oct 12, 202223.3723.4223.3023.3222.9143,800
Oct 11, 202223.6023.6423.3723.4123.00111,000
Oct 07, 202224.1224.1723.8823.9523.5389,500
Oct 06, 202224.5924.5924.1624.2223.7985,700
Oct 05, 202224.6524.7324.4124.6524.22106,300
Oct 04, 202224.6524.8724.6524.8024.36116,600
Oct 03, 202223.9324.3923.9324.3023.8762,400
Sept 30, 202223.6723.9223.5923.7023.2889,400
Sept 29, 202223.8623.8623.4823.6623.2475,900
Sept 28, 202223.6324.0523.5123.9823.56160,800
Sept 27, 202223.8523.8523.5023.5823.1767,900
Sept 26, 202223.8924.0123.5723.6923.27171,800
Sept 23, 202224.4324.4323.8523.9623.54218,800
Sept 23, 20220.109 Dividend
Sept 22, 202225.1625.1824.8724.8824.34102,800
Sept 21, 202225.3625.3925.0225.0324.4885,200
Sept 20, 202225.3725.3725.0525.2124.6681,000
Sept 19, 202225.0325.4425.0025.4124.8574,200
Sept 16, 202225.2025.2525.1125.2524.7077,000
Sept 15, 202225.4625.5325.3225.3624.8140,900
Sept 14, 202225.5425.6725.4625.5224.9689,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...