Toronto - Delayed Quote CAD

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

24.84 +0.22 (+0.89%)
At close: 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.59 24.89 24.59 24.84 24.84 55,259
Apr 18, 2024 24.57 24.69 24.51 24.62 24.62 57,500
Apr 17, 2024 24.58 24.72 24.42 24.51 24.51 185,600
Apr 16, 2024 24.68 24.68 24.47 24.54 24.54 93,200
Apr 15, 2024 24.98 25.06 24.62 24.71 24.71 137,100
Apr 12, 2024 25.25 25.31 24.85 24.92 24.92 127,400
Apr 11, 2024 25.38 25.38 25.10 25.20 25.20 86,200
Apr 10, 2024 25.45 25.45 25.24 25.37 25.37 161,000
Apr 9, 2024 25.54 25.61 25.45 25.61 25.61 44,000
Apr 8, 2024 25.50 25.55 25.40 25.52 25.52 138,300
Apr 5, 2024 25.37 25.51 25.29 25.48 25.48 50,800
Apr 4, 2024 25.45 25.49 25.28 25.35 25.35 67,500
Apr 3, 2024 25.32 25.41 25.29 25.36 25.36 53,700
Apr 2, 2024 25.37 25.38 25.22 25.31 25.31 57,600
Apr 1, 2024 25.50 25.50 25.31 25.43 25.43 92,100
Mar 28, 2024 25.34 25.50 25.34 25.46 25.46 74,500
Mar 27, 2024 25.07 25.30 25.07 25.30 25.30 94,500
Mar 26, 2024 25.15 25.19 25.07 25.08 25.08 97,100
Mar 25, 2024 25.02 25.18 25.02 25.10 25.10 66,500
Mar 22, 2024 0.12 Dividend
Mar 22, 2024 25.22 25.25 25.02 25.08 25.08 41,300
Mar 21, 2024 25.30 25.39 25.30 25.32 25.20 73,500
Mar 20, 2024 25.08 25.24 25.08 25.22 25.10 72,600
Mar 19, 2024 25.11 25.23 25.10 25.13 25.01 69,000
Mar 18, 2024 25.14 25.14 25.00 25.08 24.96 128,100
Mar 15, 2024 25.00 25.13 24.98 25.09 24.97 92,900
Mar 14, 2024 25.22 25.22 24.93 25.04 24.92 71,100
Mar 13, 2024 25.18 25.28 25.17 25.19 25.07 92,600
Mar 12, 2024 25.21 25.21 25.09 25.15 25.03 79,900
Mar 11, 2024 25.10 25.17 25.03 25.16 25.04 49,000
Mar 8, 2024 25.18 25.22 25.07 25.13 25.01 63,900
Mar 7, 2024 25.05 25.15 25.04 25.15 25.03 118,500
Mar 6, 2024 25.00 25.07 24.90 24.96 24.84 86,400
Mar 5, 2024 24.84 24.97 24.83 24.88 24.76 62,500
Mar 4, 2024 24.92 24.92 24.82 24.83 24.71 62,900
Mar 1, 2024 24.74 24.95 24.74 24.92 24.80 95,900
Feb 29, 2024 24.59 24.74 24.59 24.68 24.56 248,600
Feb 28, 2024 24.55 24.60 24.49 24.50 24.38 429,200
Feb 27, 2024 24.54 24.60 24.48 24.55 24.43 68,400
Feb 26, 2024 24.74 24.74 24.48 24.52 24.40 109,900
Feb 23, 2024 0.12 Dividend
Feb 23, 2024 24.73 24.80 24.65 24.76 24.64 50,900
Feb 22, 2024 24.83 24.90 24.79 24.85 24.61 74,700
Feb 21, 2024 24.70 24.81 24.68 24.81 24.57 65,700
Feb 20, 2024 24.57 24.77 24.55 24.68 24.44 57,900
Feb 16, 2024 24.50 24.68 24.50 24.63 24.39 116,800
Feb 15, 2024 24.09 24.54 24.09 24.52 24.29 116,600
Feb 14, 2024 24.00 24.09 23.98 24.03 23.80 84,400
Feb 13, 2024 24.11 24.13 23.70 23.86 23.63 156,500
Feb 12, 2024 24.13 24.35 24.11 24.31 24.08 151,700
Feb 9, 2024 24.04 24.12 23.99 24.11 23.88 40,700
Feb 8, 2024 24.16 24.16 23.89 24.02 23.79 115,500
Feb 7, 2024 24.30 24.30 24.16 24.18 23.95 92,500
Feb 6, 2024 24.17 24.30 24.15 24.28 24.05 64,900
Feb 5, 2024 24.39 24.39 24.08 24.17 23.94 107,300
Feb 2, 2024 24.62 24.62 24.34 24.48 24.25 123,900
Feb 1, 2024 24.72 24.77 24.56 24.67 24.43 103,100
Jan 31, 2024 24.85 24.93 24.63 24.66 24.42 67,700
Jan 30, 2024 24.80 24.91 24.72 24.89 24.65 36,000
Jan 29, 2024 24.76 24.86 24.62 24.83 24.59 66,600
Jan 26, 2024 24.73 24.81 24.70 24.77 24.53 38,400
Jan 25, 2024 0.12 Dividend
Jan 25, 2024 24.73 24.74 24.64 24.74 24.50 42,600
Jan 24, 2024 24.83 24.89 24.70 24.73 24.38 64,500
Jan 23, 2024 24.72 24.80 24.65 24.71 24.36 40,400
Jan 22, 2024 24.72 24.72 24.57 24.69 24.34 68,600
Jan 19, 2024 24.55 24.67 24.46 24.65 24.30 75,500
Jan 18, 2024 24.64 24.64 24.46 24.56 24.21 52,100
Jan 17, 2024 24.71 24.71 24.47 24.59 24.24 131,400
Jan 16, 2024 24.90 24.92 24.77 24.89 24.53 95,200
Jan 15, 2024 24.86 25.03 24.83 25.02 24.66 28,200
Jan 12, 2024 24.97 25.08 24.85 24.87 24.51 53,200
Jan 11, 2024 25.01 25.01 24.68 24.85 24.49 64,500
Jan 10, 2024 25.00 25.05 24.96 24.99 24.63 85,100
Jan 9, 2024 25.17 25.17 24.96 25.01 24.65 82,400
Jan 8, 2024 25.05 25.19 24.98 25.19 24.83 136,100
Jan 5, 2024 24.97 25.13 24.93 25.08 24.72 95,300
Jan 4, 2024 25.00 25.06 24.92 24.95 24.59 101,600
Jan 3, 2024 24.85 25.01 24.75 24.95 24.59 65,700
Jan 2, 2024 24.74 24.98 24.74 24.86 24.50 105,800
Dec 29, 2023 24.71 24.78 24.65 24.76 24.40 87,600
Dec 28, 2023 0.11 Dividend
Dec 28, 2023 24.70 24.80 24.65 24.70 24.35 85,600
Dec 27, 2023 24.99 24.99 24.80 24.86 24.39 100,800
Dec 22, 2023 24.68 24.81 24.68 24.74 24.28 76,100
Dec 21, 2023 24.52 24.71 24.52 24.64 24.18 115,200
Dec 20, 2023 24.68 24.76 24.46 24.46 24.00 120,600
Dec 19, 2023 24.49 24.67 24.49 24.66 24.20 79,300
Dec 18, 2023 24.50 24.59 24.43 24.44 23.98 158,600
Dec 15, 2023 24.78 24.78 24.35 24.39 23.93 74,900
Dec 14, 2023 24.68 24.84 24.64 24.75 24.28 124,500
Dec 13, 2023 23.96 24.55 23.84 24.53 24.07 98,100
Dec 12, 2023 24.10 24.10 23.91 23.99 23.54 65,600
Dec 11, 2023 24.20 24.20 24.04 24.14 23.69 74,400
Dec 8, 2023 24.17 24.23 24.13 24.20 23.75 60,900
Dec 7, 2023 24.20 24.20 24.09 24.13 23.68 94,400
Dec 6, 2023 24.25 24.37 24.12 24.12 23.67 77,000
Dec 5, 2023 24.25 24.31 24.19 24.19 23.74 74,000
Dec 4, 2023 24.12 24.28 24.09 24.23 23.77 44,100
Dec 1, 2023 23.94 24.23 23.90 24.22 23.76 72,600
Nov 30, 2023 23.83 23.95 23.75 23.95 23.50 81,700
Nov 29, 2023 23.71 23.77 23.67 23.72 23.27 38,200
Nov 28, 2023 23.58 23.66 23.50 23.60 23.16 56,000
Nov 27, 2023 23.78 23.78 23.63 23.63 23.19 54,600
Nov 24, 2023 23.79 23.85 23.75 23.80 23.35 37,300
Nov 23, 2023 23.80 23.86 23.79 23.81 23.36 26,400
Nov 22, 2023 23.76 23.86 23.67 23.79 23.34 42,100
Nov 21, 2023 0.11 Dividend
Nov 21, 2023 23.99 23.99 23.82 23.82 23.37 56,100
Nov 20, 2023 24.10 24.13 24.05 24.11 23.55 62,500
Nov 17, 2023 23.95 24.12 23.95 24.10 23.54 53,400
Nov 16, 2023 23.95 23.96 23.80 23.86 23.30 59,600
Nov 15, 2023 23.94 24.05 23.93 23.97 23.41 51,600
Nov 14, 2023 23.74 23.93 23.74 23.87 23.31 63,300
Nov 13, 2023 23.48 23.58 23.37 23.49 22.94 79,000
Nov 10, 2023 23.50 23.50 23.33 23.47 22.92 75,700
Nov 9, 2023 23.45 23.62 23.43 23.44 22.89 71,300
Nov 8, 2023 23.40 23.51 23.30 23.33 22.79 74,900
Nov 7, 2023 23.64 23.64 23.43 23.44 22.89 67,200
Nov 6, 2023 23.91 23.95 23.74 23.77 23.21 101,900
Nov 3, 2023 23.80 23.95 23.76 23.84 23.28 104,400
Nov 2, 2023 23.18 23.73 23.18 23.71 23.16 166,600
Nov 1, 2023 22.69 22.99 22.65 22.97 22.43 93,400
Oct 31, 2023 22.65 22.68 22.54 22.62 22.09 44,400
Oct 30, 2023 22.40 22.66 22.40 22.58 22.05 97,400
Oct 27, 2023 22.60 22.60 22.31 22.33 21.81 76,000
Oct 26, 2023 22.50 22.66 22.48 22.57 22.04 44,800
Oct 25, 2023 0.11 Dividend
Oct 25, 2023 22.46 22.60 22.43 22.52 21.99 30,800
Oct 24, 2023 22.77 22.78 22.59 22.61 21.97 82,500
Oct 23, 2023 22.60 22.81 22.47 22.67 22.03 80,700
Oct 20, 2023 22.98 22.98 22.67 22.67 22.03 86,800
Oct 19, 2023 23.16 23.24 23.04 23.05 22.40 78,900
Oct 18, 2023 23.45 23.45 23.18 23.19 22.54 91,900
Oct 17, 2023 23.47 23.61 23.45 23.49 22.83 62,700
Oct 16, 2023 23.42 23.52 23.29 23.51 22.85 41,600
Oct 13, 2023 23.57 23.57 23.31 23.33 22.67 73,600
Oct 12, 2023 23.66 23.66 23.31 23.41 22.75 48,700
Oct 11, 2023 23.48 23.62 23.40 23.62 22.95 60,600
Oct 10, 2023 23.25 23.41 23.24 23.36 22.70 71,600
Oct 6, 2023 22.83 23.02 22.56 23.00 22.35 52,800
Oct 5, 2023 22.67 22.96 22.67 22.94 22.29 52,200
Oct 4, 2023 22.61 22.70 22.43 22.69 22.05 89,900
Oct 3, 2023 22.70 22.74 22.53 22.66 22.02 162,300
Oct 2, 2023 23.44 23.44 22.82 22.85 22.21 161,000
Sep 29, 2023 23.65 23.65 23.42 23.43 22.77 64,800
Sep 28, 2023 23.45 23.56 23.42 23.54 22.88 56,000
Sep 27, 2023 23.70 23.70 23.37 23.44 22.78 63,300
Sep 26, 2023 23.85 23.88 23.61 23.61 22.94 82,800
Sep 25, 2023 0.11 Dividend
Sep 25, 2023 23.94 23.99 23.79 23.91 23.24 87,400
Sep 22, 2023 24.09 24.10 24.01 24.04 23.26 71,700
Sep 21, 2023 24.37 24.37 24.02 24.02 23.24 154,000
Sep 20, 2023 24.45 24.53 24.45 24.46 23.67 42,600
Sep 19, 2023 24.69 24.69 24.42 24.43 23.64 58,200
Sep 18, 2023 24.77 24.79 24.62 24.70 23.90 69,200
Sep 15, 2023 24.72 24.80 24.69 24.79 23.99 54,600
Sep 14, 2023 24.54 24.73 24.53 24.72 23.92 103,300
Sep 13, 2023 24.30 24.42 24.30 24.34 23.55 51,300
Sep 12, 2023 24.22 24.32 24.18 24.31 23.52 68,900
Sep 11, 2023 24.30 24.30 24.13 24.17 23.39 61,900
Sep 8, 2023 24.17 24.23 24.11 24.13 23.35 46,500
Sep 7, 2023 24.15 24.28 24.15 24.18 23.40 31,900
Sep 6, 2023 24.33 24.34 24.16 24.20 23.42 71,300
Sep 5, 2023 24.53 24.65 24.44 24.46 23.67 48,900
Sep 1, 2023 24.45 24.60 24.45 24.55 23.75 100,500
Aug 31, 2023 24.48 24.50 24.29 24.30 23.51 46,600
Aug 30, 2023 24.47 24.58 24.43 24.44 23.65 52,400
Aug 29, 2023 24.15 24.42 24.11 24.41 23.62 40,500
Aug 28, 2023 23.98 24.14 23.98 24.12 23.34 40,600
Aug 25, 2023 0.11 Dividend
Aug 25, 2023 23.91 23.97 23.74 23.88 23.11 44,100
Aug 24, 2023 23.97 24.03 23.90 23.91 23.03 39,500
Aug 23, 2023 23.87 23.97 23.77 23.97 23.09 27,200
Aug 22, 2023 23.96 23.96 23.80 23.81 22.94 70,500
Aug 21, 2023 24.13 24.13 23.90 23.95 23.07 53,100
Aug 18, 2023 24.00 24.09 23.95 24.08 23.20 69,800
Aug 17, 2023 24.14 24.23 24.04 24.05 23.17 30,900
Aug 16, 2023 24.00 24.16 24.00 24.07 23.19 33,400
Aug 15, 2023 24.40 24.40 24.03 24.05 23.17 62,200
Aug 14, 2023 24.57 24.57 24.42 24.48 23.58 55,500
Aug 11, 2023 24.51 24.66 24.51 24.61 23.71 31,700
Aug 10, 2023 24.58 24.68 24.53 24.57 23.67 68,900
Aug 9, 2023 24.62 24.62 24.46 24.54 23.64 61,800
Aug 8, 2023 24.42 24.42 24.26 24.42 23.52 42,400
Aug 4, 2023 24.29 24.58 24.26 24.42 23.52 52,500
Aug 3, 2023 24.30 24.30 24.15 24.24 23.35 58,000
Aug 2, 2023 24.61 24.61 24.29 24.38 23.49 67,000
Aug 1, 2023 24.73 24.78 24.60 24.68 23.77 37,700
Jul 31, 2023 24.73 24.87 24.73 24.78 23.87 27,200
Jul 28, 2023 24.78 24.78 24.63 24.68 23.77 35,300
Jul 27, 2023 24.99 24.99 24.65 24.65 23.75 43,100
Jul 26, 2023 24.77 24.91 24.75 24.87 23.96 22,600
Jul 25, 2023 0.11 Dividend
Jul 25, 2023 25.03 25.03 24.84 24.84 23.93 43,700
Jul 24, 2023 25.00 25.10 24.98 25.04 24.02 42,700
Jul 21, 2023 24.87 25.00 24.87 24.98 23.96 36,500
Jul 20, 2023 24.78 24.86 24.73 24.85 23.84 31,700
Jul 19, 2023 24.69 24.77 24.69 24.77 23.76 45,800
Jul 18, 2023 24.48 24.61 24.48 24.60 23.60 46,800
Jul 17, 2023 24.50 24.56 24.45 24.45 23.45 28,100
Jul 14, 2023 24.75 24.75 24.54 24.56 23.56 34,300
Jul 13, 2023 24.54 24.73 24.51 24.72 23.71 25,400
Jul 12, 2023 24.44 24.53 24.38 24.52 23.52 21,600
Jul 11, 2023 24.27 24.31 24.23 24.29 23.30 10,600
Jul 10, 2023 24.36 24.36 24.22 24.23 23.24 24,800
Jul 7, 2023 24.31 24.42 24.20 24.35 23.36 49,400
Jul 6, 2023 24.41 24.43 24.22 24.29 23.30 27,800
Jul 5, 2023 24.67 24.67 24.55 24.59 23.59 31,000
Jul 4, 2023 24.57 24.69 24.56 24.68 23.68 22,800
Jun 30, 2023 24.39 24.59 24.39 24.57 23.57 42,900
Jun 29, 2023 24.12 24.30 24.12 24.30 23.31 38,000
Jun 28, 2023 24.10 24.15 24.00 24.15 23.17 57,900
Jun 27, 2023 23.98 24.09 23.92 24.07 23.09 51,000
Jun 26, 2023 0.10 Dividend
Jun 26, 2023 23.75 24.00 23.68 23.95 22.97 34,900
Jun 23, 2023 24.00 24.00 23.77 23.77 22.70 85,400
Jun 22, 2023 24.20 24.21 24.03 24.04 22.96 68,200
Jun 21, 2023 24.30 24.35 24.21 24.29 23.20 61,300
Jun 20, 2023 24.52 24.52 24.30 24.34 23.25 65,800
Jun 19, 2023 24.57 24.59 24.54 24.57 23.47 16,500
Jun 16, 2023 24.80 24.80 24.59 24.59 23.49 33,400
Jun 15, 2023 24.66 24.69 24.60 24.66 23.55 51,300
Jun 14, 2023 24.74 24.87 24.60 24.65 23.54 66,200
Jun 13, 2023 24.82 24.89 24.72 24.73 23.62 46,600
Jun 12, 2023 24.79 24.79 24.62 24.66 23.55 55,900
Jun 9, 2023 24.88 24.88 24.76 24.79 23.68 46,400
Jun 8, 2023 24.86 24.86 24.72 24.86 23.75 46,000
Jun 7, 2023 24.86 24.92 24.79 24.83 23.72 30,100
Jun 6, 2023 24.69 24.82 24.66 24.82 23.71 57,000
Jun 5, 2023 24.94 24.95 24.69 24.71 23.60 55,200
Jun 2, 2023 24.54 24.85 24.49 24.84 23.73 49,900
Jun 1, 2023 24.29 24.41 24.20 24.33 23.24 53,000
May 31, 2023 24.40 24.40 24.17 24.24 23.15 103,400
May 30, 2023 24.70 24.70 24.47 24.48 23.38 71,000
May 29, 2023 24.61 24.73 24.60 24.71 23.60 27,900
May 26, 2023 24.51 24.61 24.51 24.60 23.50 27,200
May 25, 2023 24.65 24.65 24.39 24.43 23.33 72,900
May 24, 2023 0.10 Dividend
May 24, 2023 24.90 24.91 24.68 24.70 23.59 66,800
May 23, 2023 25.13 25.22 25.05 25.06 23.84 31,800
May 19, 2023 25.15 25.21 25.09 25.15 23.92 20,400
May 18, 2023 25.08 25.08 24.93 25.06 23.84 44,400
May 17, 2023 25.10 25.10 24.95 25.09 23.87 40,200
May 16, 2023 25.37 25.37 25.01 25.01 23.79 80,600
May 15, 2023 25.41 25.45 25.31 25.44 24.20 68,400
May 12, 2023 25.33 25.43 25.25 25.34 24.11 39,200
May 11, 2023 25.26 25.29 25.15 25.27 24.04 38,600
May 10, 2023 25.45 25.45 25.18 25.32 24.09 38,700
May 9, 2023 25.29 25.45 25.25 25.39 24.15 29,400
May 8, 2023 25.47 25.58 25.40 25.41 24.17 70,100
May 5, 2023 25.25 25.46 25.25 25.44 24.20 45,700
May 4, 2023 25.34 25.34 25.03 25.09 23.87 107,700
May 3, 2023 25.25 25.49 25.25 25.33 24.10 93,600
May 2, 2023 25.68 25.68 25.22 25.32 24.09 70,500
May 1, 2023 25.79 25.88 25.72 25.72 24.47 40,100
Apr 28, 2023 25.68 25.79 25.65 25.79 24.53 64,300
Apr 27, 2023 25.49 25.69 25.49 25.65 24.40 45,600
Apr 26, 2023 25.54 25.61 25.39 25.44 24.20 40,600
Apr 25, 2023 25.69 25.72 25.50 25.52 24.28 44,100
Apr 24, 2023 0.10 Dividend
Apr 24, 2023 25.71 25.75 25.67 25.73 24.48 42,800
Apr 21, 2023 25.82 25.82 25.69 25.82 24.46 43,200
Apr 20, 2023 25.76 25.81 25.71 25.76 24.41 41,600
Apr 19, 2023 25.76 25.86 25.74 25.84 24.48 29,100

Related Tickers