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
25.03+0.08 (+0.32%)
At close: 03:56PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.9325.0624.9025.0325.0335,288
Apr 22, 202424.8524.9824.7824.9524.9558,600
Apr 19, 202424.5924.8924.5924.8424.8455,300
Apr 18, 202424.5724.6924.5124.6224.6257,500
Apr 17, 202424.5824.7224.4224.5124.51185,600
Apr 16, 202424.6824.6824.4724.5424.5493,200
Apr 15, 202424.9825.0624.6224.7124.71137,100
Apr 12, 202425.2525.3124.8524.9224.92127,400
Apr 11, 202425.3825.3825.1025.2025.2086,200
Apr 10, 202425.4525.4525.2425.3725.37161,000
Apr 09, 202425.5425.6125.4525.6125.6144,000
Apr 08, 202425.5025.5525.4025.5225.52138,300
Apr 05, 202425.3725.5125.2925.4825.4850,800
Apr 04, 202425.4525.4925.2825.3525.3567,500
Apr 03, 202425.3225.4125.2925.3625.3653,700
Apr 02, 202425.3725.3825.2225.3125.3157,600
Apr 01, 202425.5025.5025.3125.4325.4392,100
Mar 28, 202425.3425.5025.3425.4625.4674,500
Mar 27, 202425.0725.3025.0725.3025.3094,500
Mar 26, 202425.1525.1925.0725.0825.0897,100
Mar 25, 202425.0225.1825.0225.1025.1066,500
Mar 22, 202425.2225.2525.0225.0825.0841,300
Mar 22, 20240.12 Dividend
Mar 21, 202425.3025.3925.3025.3225.2073,500
Mar 20, 202425.0825.2425.0825.2225.1072,600
Mar 19, 202425.1125.2325.1025.1325.0169,000
Mar 18, 202425.1425.1425.0025.0824.96128,100
Mar 15, 202425.0025.1324.9825.0924.9792,900
Mar 14, 202425.2225.2224.9325.0424.9271,100
Mar 13, 202425.1825.2825.1725.1925.0792,600
Mar 12, 202425.2125.2125.0925.1525.0379,900
Mar 11, 202425.1025.1725.0325.1625.0449,000
Mar 08, 202425.1825.2225.0725.1325.0163,900
Mar 07, 202425.0525.1525.0425.1525.03118,500
Mar 06, 202425.0025.0724.9024.9624.8486,400
Mar 05, 202424.8424.9724.8324.8824.7662,500
Mar 04, 202424.9224.9224.8224.8324.7162,900
Mar 01, 202424.7424.9524.7424.9224.8095,900
Feb 29, 202424.5924.7424.5924.6824.56248,600
Feb 28, 202424.5524.6024.4924.5024.38429,200
Feb 27, 202424.5424.6024.4824.5524.4368,400
Feb 26, 202424.7424.7424.4824.5224.40109,900
Feb 23, 202424.7324.8024.6524.7624.6450,900
Feb 23, 20240.12 Dividend
Feb 22, 202424.8324.9024.7924.8524.6174,700
Feb 21, 202424.7024.8124.6824.8124.5765,700
Feb 20, 202424.5724.7724.5524.6824.4457,900
Feb 16, 202424.5024.6824.5024.6324.39116,800
Feb 15, 202424.0924.5424.0924.5224.29116,600
Feb 14, 202424.0024.0923.9824.0323.8084,400
Feb 13, 202424.1124.1323.7023.8623.63156,500
Feb 12, 202424.1324.3524.1124.3124.08151,700
Feb 09, 202424.0424.1223.9924.1123.8840,700
Feb 08, 202424.1624.1623.8924.0223.79115,500
Feb 07, 202424.3024.3024.1624.1823.9592,500
Feb 06, 202424.1724.3024.1524.2824.0564,900
Feb 05, 202424.3924.3924.0824.1723.94107,300
Feb 02, 202424.6224.6224.3424.4824.25123,900
Feb 01, 202424.7224.7724.5624.6724.43103,100
Jan 31, 202424.8524.9324.6324.6624.4267,700
Jan 30, 202424.8024.9124.7224.8924.6536,000
Jan 29, 202424.7624.8624.6224.8324.5966,600
Jan 26, 202424.7324.8124.7024.7724.5338,400
Jan 25, 202424.7324.7424.6424.7424.5042,600
Jan 25, 20240.12 Dividend
Jan 24, 202424.8324.8924.7024.7324.3864,500
Jan 23, 202424.7224.8024.6524.7124.3640,400
Jan 22, 202424.7224.7224.5724.6924.3468,600
Jan 19, 202424.5524.6724.4624.6524.3075,500
Jan 18, 202424.6424.6424.4624.5624.2152,100
Jan 17, 202424.7124.7124.4724.5924.24131,400
Jan 16, 202424.9024.9224.7724.8924.5395,200
Jan 15, 202424.8625.0324.8325.0224.6628,200
Jan 12, 202424.9725.0824.8524.8724.5153,200
Jan 11, 202425.0125.0124.6824.8524.4964,500
Jan 10, 202425.0025.0524.9624.9924.6385,100
Jan 09, 202425.1725.1724.9625.0124.6582,400
Jan 08, 202425.0525.1924.9825.1924.83136,100
Jan 05, 202424.9725.1324.9325.0824.7295,300
Jan 04, 202425.0025.0624.9224.9524.59101,600
Jan 03, 202424.8525.0124.7524.9524.5965,700
Jan 02, 202424.7424.9824.7424.8624.50105,800
Dec 29, 202324.7124.7824.6524.7624.4087,600
Dec 28, 202324.7024.8024.6524.7024.3585,600
Dec 28, 20230.112 Dividend
Dec 27, 202324.9924.9924.8024.8624.39100,800
Dec 22, 202324.6824.8124.6824.7424.2876,100
Dec 21, 202324.5224.7124.5224.6424.18115,200
Dec 20, 202324.6824.7624.4624.4624.00120,600
Dec 19, 202324.4924.6724.4924.6624.2079,300
Dec 18, 202324.5024.5924.4324.4423.98158,600
Dec 15, 202324.7824.7824.3524.3923.9374,900
Dec 14, 202324.6824.8424.6424.7524.28124,500
Dec 13, 202323.9624.5523.8424.5324.0798,100
Dec 12, 202324.1024.1023.9123.9923.5465,600
Dec 11, 202324.2024.2024.0424.1423.6974,400
Dec 08, 202324.1724.2324.1324.2023.7560,900
Dec 07, 202324.2024.2024.0924.1323.6894,400
Dec 06, 202324.2524.3724.1224.1223.6777,000
Dec 05, 202324.2524.3124.1924.1923.7474,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...