iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada
· Delayed Price · Currency is CAD 27.67
+0.10 (0.36%)
May 13, 2025, 3:59 PM EDT
TSX:XEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.68 | 27.71 | 27.60 | 27.67 | 27.67 | 0.36% | 155,114 |
| May 12, 2025 | 27.77 | 27.77 | 27.53 | 27.57 | 27.57 | 0.44% | 197,100 |
| May 9, 2025 | 27.42 | 27.48 | 27.37 | 27.45 | 27.45 | 0.77% | 82,720 |
| May 8, 2025 | 27.26 | 27.40 | 27.18 | 27.24 | 27.24 | 0.41% | 150,400 |
| May 7, 2025 | 27.02 | 27.15 | 27.00 | 27.13 | 27.13 | 0.63% | 130,500 |
| May 6, 2025 | 26.96 | 27.07 | 26.88 | 26.96 | 26.96 | - | 106,710 |
| May 5, 2025 | 27.06 | 27.06 | 26.85 | 26.96 | 26.96 | -0.59% | 135,211 |
| May 2, 2025 | 27.23 | 27.23 | 26.98 | 27.12 | 27.12 | 0.41% | 162,000 |
| May 1, 2025 | 27.07 | 27.23 | 26.95 | 27.01 | 27.01 | - | 127,848 |
| Apr 30, 2025 | 26.88 | 27.03 | 26.69 | 27.01 | 27.01 | 0.04% | 114,605 |
| Apr 29, 2025 | 26.85 | 27.05 | 26.85 | 27.00 | 27.00 | 0.52% | 163,100 |
| Apr 28, 2025 | 26.75 | 26.87 | 26.75 | 26.86 | 26.86 | 0.52% | 92,331 |
| Apr 25, 2025 | 26.62 | 26.73 | 26.60 | 26.72 | 26.72 | -0.37% | 145,500 |
| Apr 24, 2025 | 26.70 | 26.87 | 26.66 | 26.82 | 26.68 | 0.64% | 74,047 |
| Apr 23, 2025 | 26.88 | 26.88 | 26.56 | 26.65 | 26.51 | 0.23% | 225,516 |
| Apr 22, 2025 | 26.47 | 26.70 | 26.47 | 26.59 | 26.46 | 1.33% | 93,100 |
| Apr 21, 2025 | 26.28 | 26.33 | 26.06 | 26.24 | 26.11 | -0.49% | 120,304 |
| Apr 17, 2025 | 26.29 | 26.51 | 26.29 | 26.37 | 26.24 | 0.84% | 156,727 |
| Apr 16, 2025 | 26.10 | 26.33 | 26.03 | 26.15 | 26.02 | 0.23% | 108,935 |
| Apr 15, 2025 | 25.95 | 26.16 | 25.95 | 26.09 | 25.96 | 0.69% | 110,200 |
| Apr 14, 2025 | 25.88 | 25.98 | 25.67 | 25.91 | 25.78 | 1.61% | 182,600 |
| Apr 11, 2025 | 25.03 | 25.60 | 25.03 | 25.50 | 25.37 | 1.92% | 161,800 |
| Apr 10, 2025 | 25.54 | 25.54 | 24.70 | 25.02 | 24.89 | -2.87% | 378,500 |
| Apr 9, 2025 | 24.57 | 25.87 | 24.48 | 25.76 | 25.63 | 3.45% | 384,800 |
| Apr 8, 2025 | 25.92 | 25.92 | 24.70 | 24.90 | 24.77 | -2.08% | 517,625 |
| Apr 7, 2025 | 24.94 | 25.92 | 24.84 | 25.43 | 25.30 | -1.93% | 391,838 |
| Apr 4, 2025 | 26.68 | 26.68 | 25.84 | 25.93 | 25.80 | -4.14% | 588,529 |
| Apr 3, 2025 | 27.08 | 27.36 | 27.00 | 27.05 | 26.91 | -2.06% | 244,736 |
| Apr 2, 2025 | 27.36 | 27.62 | 27.30 | 27.62 | 27.48 | 0.51% | 80,025 |
| Apr 1, 2025 | 27.41 | 27.51 | 27.24 | 27.48 | 27.34 | 0.22% | 72,500 |
| Mar 31, 2025 | 27.11 | 27.52 | 27.11 | 27.42 | 27.28 | 0.62% | 116,044 |
| Mar 28, 2025 | 27.40 | 27.40 | 27.22 | 27.25 | 27.11 | -0.73% | 118,200 |
| Mar 27, 2025 | 27.41 | 27.54 | 27.38 | 27.45 | 27.31 | -0.07% | 60,235 |
| Mar 26, 2025 | 27.51 | 27.61 | 27.42 | 27.47 | 27.33 | -0.29% | 63,800 |
| Mar 25, 2025 | 27.66 | 27.72 | 27.55 | 27.55 | 27.44 | -0.07% | 73,329 |
| Mar 24, 2025 | 27.47 | 27.62 | 27.47 | 27.57 | 27.45 | 0.84% | 66,106 |
| Mar 21, 2025 | 27.46 | 27.46 | 27.19 | 27.34 | 27.23 | -0.47% | 85,941 |
| Mar 20, 2025 | 27.40 | 27.50 | 27.38 | 27.47 | 27.36 | 0.11% | 89,234 |
| Mar 19, 2025 | 27.30 | 27.48 | 27.30 | 27.44 | 27.33 | 0.66% | 64,337 |
| Mar 18, 2025 | 27.34 | 27.34 | 27.10 | 27.26 | 27.15 | - | 88,703 |
| Mar 17, 2025 | 27.04 | 27.28 | 27.03 | 27.26 | 27.15 | 0.89% | 89,633 |
| Mar 14, 2025 | 26.81 | 27.05 | 26.78 | 27.02 | 26.91 | 0.90% | 73,800 |
| Mar 13, 2025 | 26.89 | 27.04 | 26.70 | 26.78 | 26.67 | -0.52% | 122,900 |
| Mar 12, 2025 | 26.89 | 27.03 | 26.75 | 26.92 | 26.81 | 0.41% | 138,700 |
| Mar 11, 2025 | 26.94 | 27.05 | 26.70 | 26.81 | 26.70 | -0.67% | 182,512 |
| Mar 10, 2025 | 26.80 | 27.06 | 26.80 | 26.99 | 26.88 | - | 162,500 |
| Mar 7, 2025 | 26.67 | 27.05 | 26.67 | 26.99 | 26.88 | 1.16% | 97,900 |
| Mar 6, 2025 | 26.74 | 26.80 | 26.58 | 26.68 | 26.57 | -0.56% | 142,734 |
| Mar 5, 2025 | 26.68 | 26.87 | 26.64 | 26.83 | 26.72 | 0.26% | 134,216 |
| Mar 4, 2025 | 26.78 | 26.91 | 26.53 | 26.76 | 26.65 | -1.22% | 148,932 |