Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

25.91
+0.41
+(1.61%)
At close: April 14 at 3:55:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202525.8825.9825.6725.9125.91182,600
Apr 11, 202525.0325.6025.0325.5025.50161,800
Apr 10, 202525.5425.5424.7025.0225.02378,500
Apr 9, 202524.5725.8724.4825.7625.76384,800
Apr 8, 202525.9225.9224.7024.9024.90517,600
Apr 7, 202524.9425.9224.8425.4325.43391,800
Apr 4, 202526.6826.6825.8425.9325.93588,500
Apr 3, 202527.0827.3627.0027.0527.05244,700
Apr 2, 202527.3627.6227.3027.6227.6280,000
Apr 1, 202527.4127.5127.2427.4827.4872,500
Mar 31, 202527.1127.5227.1127.4227.42116,000
Mar 28, 202527.4027.4027.2227.2527.25118,200
Mar 27, 202527.4127.5427.3827.4527.4560,200
Mar 26, 2025 0.11 Dividend
Mar 26, 202527.5127.6127.4227.4727.4763,800
Mar 25, 202527.6627.7227.5527.5527.4473,300
Mar 24, 202527.4727.6227.4727.5727.4666,100
Mar 21, 202527.4627.4627.1927.3427.2385,900
Mar 20, 202527.4027.5027.3827.4727.3689,200
Mar 19, 202527.3027.4827.3027.4427.3364,300
Mar 18, 202527.3427.3427.1027.2627.1588,700
Mar 17, 202527.0427.2827.0327.2627.1589,600
Mar 14, 202526.8127.0526.7827.0226.9173,800
Mar 13, 202526.8927.0426.7026.7826.67122,900
Mar 12, 202526.8927.0326.7526.9226.81138,700
Mar 11, 202526.9427.0526.7026.8126.70182,500
Mar 10, 202526.8027.0626.8026.9926.88162,500
Mar 7, 202526.6727.0526.6726.9926.8897,900
Mar 6, 202526.7426.8026.5826.6826.57142,700
Mar 5, 202526.6826.8726.6426.8326.72134,200
Mar 4, 202526.7826.9126.5326.7626.65148,900
Mar 3, 202527.4027.5126.9727.0926.98169,100
Feb 28, 202527.1527.4027.1327.4027.29384,300
Feb 27, 202527.3027.3327.1627.1627.0563,300
Feb 26, 202527.2427.3727.1327.2427.1394,000
Feb 25, 2025 0.11 Dividend
Feb 25, 202527.1827.3027.0427.2327.1261,700
Feb 24, 202527.2627.3027.1627.1726.95132,300
Feb 21, 202527.3527.3727.1427.2227.00106,800
Feb 20, 202527.3227.3827.2327.3427.1269,800
Feb 19, 202527.2227.3027.0727.3027.08109,200
Feb 18, 202527.0727.2727.0127.2126.9981,800
Feb 14, 202527.3027.3927.0827.1126.8994,500
Feb 13, 202527.2827.3627.2627.2827.0663,500
Feb 12, 202527.3027.3127.1527.2227.0062,500
Feb 11, 202527.2827.4127.1927.3827.16110,300
Feb 10, 202527.2227.3627.2227.3027.08112,300
Feb 7, 202527.2327.2327.0127.1126.89239,400
Feb 6, 202527.3827.4027.1027.2026.98118,200
Feb 5, 202527.1627.3027.0727.3027.0879,600
Feb 4, 202527.1427.2427.0327.1026.88409,600
Feb 3, 202525.7527.1225.6827.0326.81348,000
Jan 31, 202527.5327.5927.3027.3127.09197,900
Jan 30, 202527.4427.6627.4427.5727.35121,100
Jan 29, 202527.2527.4627.2527.3527.13130,900
Jan 28, 2025 0.11 Dividend
Jan 28, 202527.5027.5027.2827.3627.14108,500
Jan 27, 202527.4427.6127.4427.5627.23221,400
Jan 24, 202527.6027.6327.5027.5927.2652,600
Jan 23, 202527.5427.6727.5227.6027.2795,900
Jan 22, 202527.6527.6527.5027.5027.17262,000
Jan 21, 202527.5627.6927.5027.6027.27120,900
Jan 20, 202527.5027.6927.5027.6627.33111,600
Jan 17, 202527.3127.5227.3127.5127.18395,100
Jan 16, 202527.2327.2727.1127.2526.92116,100
Jan 15, 202527.2827.3827.2127.2126.88112,500
Jan 14, 202527.0527.1026.9027.0826.75113,900
Jan 13, 202527.1727.2927.0827.1026.77129,000
Jan 10, 202527.3827.3827.1027.2526.92156,000
Jan 9, 202527.4027.4427.3627.4127.0869,700
Jan 8, 202527.4727.4727.3027.4227.09179,300
Jan 7, 202527.4727.5427.4027.4627.13425,400
Jan 6, 202527.4827.5027.2827.3226.99149,000
Jan 3, 202527.1927.4027.1827.3427.01117,200
Jan 2, 202527.1527.2427.0027.1126.7886,400
Dec 31, 202426.8627.0226.8626.9826.65158,500
Dec 30, 2024 0.24 Dividend
Dec 30, 202426.7826.8426.6126.7726.45149,200
Dec 27, 202427.0427.1826.9927.0726.51295,400
Dec 24, 202427.0327.1126.9227.0626.5035,500
Dec 23, 202426.8627.0026.7027.0026.44176,600
Dec 20, 202426.8426.9626.5026.8826.32247,000
Dec 19, 202426.8526.8926.6826.6826.12115,400
Dec 18, 202427.2227.2526.7526.8126.25108,500
Dec 17, 202427.1827.2527.1527.2526.68439,200
Dec 16, 202427.4627.4827.3027.3426.7795,700
Dec 13, 202427.6327.6327.4527.5526.9890,100
Dec 12, 202427.5627.7627.5427.6527.07183,100
Dec 11, 202427.9628.0027.8027.8727.2982,200
Dec 10, 202428.0728.0727.8727.9127.33109,700
Dec 9, 202428.1828.2928.0528.0727.48102,700
Dec 6, 202428.2728.3228.1228.1527.5690,900
Dec 5, 202428.0128.3128.0128.2327.64110,000
Dec 4, 202428.2028.2928.0328.1127.5280,200
Dec 3, 202428.1628.2528.1228.1827.5961,900
Dec 2, 202428.1628.2027.9828.1127.5272,600
Nov 29, 202428.0528.1928.0328.1527.5667,600
Nov 28, 202428.0428.1328.0428.1027.5145,500
Nov 27, 202427.8928.0827.8628.0127.4351,300
Nov 26, 202428.0028.0327.7827.9127.33117,000
Nov 25, 202428.2128.2628.0828.0827.4996,100
Nov 22, 202428.1328.2528.1228.1627.5762,200
Nov 21, 2024 0.11 Dividend
Nov 21, 202427.9028.1527.8428.1427.5565,600
Nov 20, 202427.9627.9727.8527.9627.2758,200
Nov 19, 202427.7727.9527.6927.9527.2662,000
Nov 18, 202427.8328.0227.8327.9227.2392,500
Nov 15, 202427.8327.8927.7427.8227.1349,200
Nov 14, 202427.7627.9427.7627.8627.17100,100
Nov 13, 202427.7327.7327.5527.6626.9853,100
Nov 12, 202427.8327.8327.5227.6226.94111,100
Nov 11, 202427.7427.9127.7427.8027.1188,900
Nov 8, 202427.7127.7327.6127.6927.01123,300
Nov 7, 202427.5427.7527.5427.7127.03202,700
Nov 6, 202427.5427.6027.3327.6026.92122,300
Nov 5, 202427.3327.4727.2527.4426.7665,400
Nov 4, 202427.2827.4427.1927.3326.66128,700
Nov 1, 202427.4427.5027.2527.3326.66121,800
Oct 31, 202427.5127.5127.2727.3326.6699,900
Oct 30, 202427.4927.6127.4527.5326.8569,700
Oct 29, 202427.6527.6527.4227.5226.84191,600
Oct 28, 2024 0.11 Dividend
Oct 28, 202427.6027.7827.5927.7227.04134,300
Oct 25, 202427.8827.9527.7827.8427.0593,500
Oct 24, 202427.8027.9027.6527.8427.0592,900
Oct 23, 202427.9327.9427.7227.8527.0670,800
Oct 22, 202427.9128.0027.8127.9927.1965,600
Oct 21, 202428.1428.2027.9528.0027.20161,600
Oct 18, 202428.0728.1428.0028.1227.3270,000
Oct 17, 202427.9428.0827.9428.0827.2863,400
Oct 16, 202427.7527.9327.7527.9027.1178,500
Oct 15, 202427.5927.7427.5527.7026.9186,900
Oct 11, 202427.5727.7927.5727.7526.9677,700
Oct 10, 202427.5327.6027.4727.5926.8070,100
Oct 9, 202427.3827.5927.3827.5726.7864,300
Oct 8, 202427.4927.5027.3027.4226.64114,100
Oct 7, 202427.5527.6327.4327.5726.7899,900
Oct 4, 202427.4827.6327.4827.5726.7874,000
Oct 3, 202427.3727.4127.2027.4126.63105,100
Oct 2, 202427.4527.5227.3127.3726.59225,400
Oct 1, 202427.2127.4427.1527.4226.6498,800
Sep 30, 202427.1127.2427.0827.2426.46142,600
Sep 27, 202427.1727.2727.1527.2226.4489,400
Sep 26, 202427.0527.2027.0227.1126.3465,300
Sep 25, 202427.1027.1326.9827.0326.2660,400
Sep 24, 2024 0.11 Dividend
Sep 24, 202427.1827.2327.0727.1026.3391,300
Sep 23, 202427.2027.2527.0927.2126.33120,900
Sep 20, 202427.1527.1827.0227.1626.2896,500
Sep 19, 202427.2527.2627.0627.1326.2565,500
Sep 18, 202427.0927.1526.9727.0326.15103,300
Sep 17, 202427.1027.1926.9927.0826.2083,400
Sep 16, 202427.0027.0626.8727.0326.15106,000
Sep 13, 202426.8626.9626.8226.9226.04153,300
Sep 12, 202426.5026.7526.4826.7325.8690,100
Sep 11, 202426.3726.4826.1826.4725.6162,100
Sep 10, 202426.5426.5426.2026.3725.51123,800
Sep 9, 202426.4126.5926.4026.5325.6770,700
Sep 6, 202426.4326.5726.1926.3025.44441,700
Sep 5, 202426.5026.5826.4026.4025.5451,300
Sep 4, 202426.2426.4926.2426.4325.5780,100
Sep 3, 202426.3626.3626.1626.2925.43101,300
Aug 30, 202426.3226.4426.2726.4225.56135,100
Aug 29, 202426.2726.4026.1826.3025.4440,200
Aug 28, 202426.2726.2726.1126.1925.3492,200
Aug 27, 2024 0.11 Dividend
Aug 27, 202426.2826.3326.2226.2725.4256,400
Aug 26, 202426.4226.5626.4226.5025.5345,300
Aug 23, 202426.1826.4126.1826.3625.3990,900
Aug 22, 202426.1026.1225.9826.0825.1246,700
Aug 21, 202426.0526.1126.0326.0825.1268,200
Aug 20, 202426.1426.1425.9726.0325.0885,300
Aug 19, 202426.1126.2926.1126.1525.19157,900
Aug 16, 202426.0226.1125.9726.1025.1451,700
Aug 15, 202425.9926.1025.9526.0225.0765,300
Aug 14, 202425.7725.8625.7625.8424.8960,900
Aug 13, 202425.6525.7625.6125.7524.8182,400
Aug 12, 202425.6225.6825.5625.6124.6749,800
Aug 9, 202425.5925.5925.4025.5724.6383,000
Aug 8, 202425.4725.6525.3525.5624.62106,300
Aug 7, 202425.5925.6225.2325.3224.3992,200
Aug 6, 202424.9825.4524.8925.4024.47116,900
Aug 2, 202425.7025.7025.3025.5324.59113,500
Aug 1, 202426.1426.2325.8525.9525.0080,700
Jul 31, 202426.0426.2526.0226.1525.1974,200
Jul 30, 202425.8225.9925.8125.9224.9770,400
Jul 29, 202425.9225.9325.7225.8124.8662,900
Jul 26, 2024 0.11 Dividend
Jul 26, 202425.7525.9025.7525.8724.9258,100
Jul 25, 202425.6825.8825.6725.8024.7561,300
Jul 24, 202425.7225.8825.6925.7024.6569,000
Jul 23, 202425.7825.7825.6825.7324.6864,400
Jul 22, 202425.6925.8525.5925.8224.7669,400
Jul 19, 202425.5625.6725.5325.6124.5651,400
Jul 18, 202425.6925.8025.5825.6724.6252,800
Jul 17, 202425.5225.7525.5025.6824.6336,600
Jul 16, 202425.5425.6525.4425.6224.5770,800
Jul 15, 202425.4325.5625.3425.5124.4775,600
Jul 12, 202425.3525.4725.3125.3924.3581,200
Jul 11, 202425.0825.3025.0625.2724.2483,500
Jul 10, 202424.8024.9724.8024.9723.9563,900
Jul 9, 202424.7324.8124.6524.7223.71150,000
Jul 8, 202424.7424.8124.7024.8023.7989,900
Jul 5, 202425.0825.0824.7424.7423.7372,900
Jul 4, 202424.9725.0924.9725.0224.0048,700
Jul 3, 202424.8325.0624.8324.9523.93112,000
Jul 2, 202424.6824.8324.6124.7623.75103,900
Jun 28, 202424.8324.8924.6724.7323.7257,900
Jun 27, 202424.6624.7424.6124.7423.73133,600
Jun 26, 202424.6324.6324.5324.6323.62110,600
Jun 25, 2024 0.11 Dividend
Jun 25, 202424.7524.7524.6324.7223.7166,400
Jun 24, 202424.5424.9724.5424.9423.8189,600
Jun 21, 202424.5424.5924.4524.4823.37193,500
Jun 20, 202424.5424.6724.5124.5423.43102,100
Jun 19, 202424.5824.6524.4924.5423.4378,900
Jun 18, 202424.5324.7324.5224.6023.49129,500
Jun 17, 202424.6524.6524.4324.5323.42120,200
Jun 14, 202424.7324.7324.5024.6723.55114,200
Jun 13, 202425.1125.1124.7924.8323.7188,400
Jun 12, 202425.3125.4025.1125.1424.00115,300
Jun 11, 202425.2625.2625.0725.1323.99150,800
Jun 10, 202425.3225.3825.2325.3324.18116,700
Jun 7, 202425.3725.4325.3025.3424.1988,700
Jun 6, 202425.4225.5225.3925.4724.3249,900
Jun 5, 202425.4225.4725.3425.4124.2697,700
Jun 4, 202425.3025.3525.1425.3324.18109,300
Jun 3, 202425.6025.6525.2825.3824.23126,300
May 31, 202425.3525.6025.3025.6024.4475,300
May 30, 202425.1325.3425.1325.2924.1581,400
May 29, 202425.3925.3925.0525.0623.9381,600
May 28, 202425.6725.6725.4825.5524.3944,400
May 27, 202425.6425.7025.6425.6824.5233,700
May 24, 202425.6225.7025.5925.6124.4562,100
May 23, 202425.8625.8625.4725.5724.4165,500
May 22, 2024 0.11 Dividend
May 22, 202425.8125.8725.6925.7824.6161,500
May 21, 202425.8926.0525.8926.0024.7157,800
May 17, 202425.8925.9325.7925.9324.6550,700
May 16, 202425.8025.8925.8025.8324.5562,800
May 15, 202425.7625.8325.7025.7824.51112,900
May 14, 202425.7325.8025.6625.7124.4453,400
May 13, 202425.8325.8525.7125.7324.46114,200
May 10, 202425.8425.8825.7625.7724.5088,200
May 9, 202425.6025.8025.6025.7824.5196,000
May 8, 202425.2625.5625.2525.5624.3072,500
May 7, 202425.3425.4025.3425.3624.1145,300
May 6, 202425.1325.3325.1125.3024.0579,200
May 3, 202425.0125.1124.9725.0423.80111,100
May 2, 202424.8524.9824.7524.8823.6553,100
May 1, 202424.7624.9224.6624.8023.5789,800
Apr 30, 202424.8924.9424.8024.8023.57120,400
Apr 29, 202424.9225.0024.8724.9523.7270,500
Apr 26, 202424.9124.9324.8324.8923.6636,000
Apr 25, 202424.7724.8724.6124.8523.6267,200
Apr 24, 2024 0.11 Dividend
Apr 24, 202424.8824.9724.8224.9023.6779,200
Apr 23, 202424.9325.0624.9025.0323.6835,300
Apr 22, 202424.8524.9824.7824.9523.6158,600
Apr 19, 202424.5924.8924.5924.8423.5055,300
Apr 18, 202424.5724.6924.5124.6223.3057,500
Apr 17, 202424.5824.7224.4224.5123.19185,600
Apr 16, 202424.6824.6824.4724.5423.2293,200
Apr 15, 202424.9825.0624.6224.7123.38137,100

Related Tickers