iShares S&P/TSX Composite High Dividend Index ETF (TSX:XEI)
Canada
· Delayed Price · Currency is CAD 32.26
-0.07 (-0.20%)
At close: Dec 5, 2025
TSX:XEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.37 | 32.37 | 32.25 | 32.26 | 32.26 | -0.20% | 111,536 |
| Dec 4, 2025 | 32.23 | 32.43 | 32.23 | 32.33 | 32.33 | 0.64% | 138,086 |
| Dec 3, 2025 | 32.14 | 32.21 | 32.08 | 32.12 | 32.12 | 0.28% | 167,970 |
| Dec 2, 2025 | 32.22 | 32.22 | 31.95 | 32.03 | 32.03 | -0.30% | 200,167 |
| Dec 1, 2025 | 32.19 | 32.20 | 32.06 | 32.13 | 32.13 | -0.14% | 178,179 |
| Nov 28, 2025 | 32.07 | 32.21 | 31.96 | 32.17 | 32.17 | 0.34% | 135,841 |
| Nov 27, 2025 | 32.01 | 32.10 | 32.00 | 32.06 | 32.06 | 0.16% | 129,778 |
| Nov 26, 2025 | 31.97 | 32.03 | 31.95 | 32.01 | 32.01 | 0.28% | 95,838 |
| Nov 25, 2025 | 31.77 | 31.96 | 31.73 | 31.92 | 31.92 | 0.57% | 97,979 |
| Nov 24, 2025 | 31.78 | 31.79 | 31.59 | 31.74 | 31.74 | -0.03% | 165,926 |
| Nov 21, 2025 | 31.66 | 31.80 | 31.57 | 31.75 | 31.75 | 0.47% | 221,355 |
| Nov 20, 2025 | 31.91 | 31.96 | 31.57 | 31.60 | 31.60 | -0.50% | 167,161 |
| Nov 19, 2025 | 31.75 | 31.77 | 31.57 | 31.76 | 31.76 | -0.35% | 144,222 |
| Nov 18, 2025 | 31.75 | 31.90 | 31.63 | 31.87 | 31.76 | - | 154,656 |
| Nov 17, 2025 | 31.98 | 32.05 | 31.78 | 31.87 | 31.76 | -0.30% | 206,553 |
| Nov 14, 2025 | 31.67 | 31.98 | 31.57 | 31.97 | 31.85 | 0.38% | 153,042 |
| Nov 13, 2025 | 32.07 | 32.13 | 31.74 | 31.85 | 31.73 | -0.76% | 158,773 |
| Nov 12, 2025 | 31.89 | 32.12 | 31.84 | 32.09 | 31.98 | 0.75% | 130,730 |
| Nov 11, 2025 | 31.68 | 31.89 | 31.68 | 31.85 | 31.74 | 0.58% | 97,428 |
| Nov 10, 2025 | 31.53 | 31.70 | 31.43 | 31.67 | 31.55 | 0.78% | 216,437 |
| Nov 7, 2025 | 31.30 | 31.42 | 31.13 | 31.42 | 31.31 | 0.38% | 149,092 |
| Nov 6, 2025 | 31.21 | 31.33 | 31.20 | 31.30 | 31.19 | 0.42% | 115,593 |
| Nov 5, 2025 | 30.98 | 31.26 | 30.98 | 31.17 | 31.06 | 0.84% | 86,564 |
| Nov 4, 2025 | 30.91 | 31.00 | 30.80 | 30.91 | 30.80 | -0.64% | 111,820 |
| Nov 3, 2025 | 31.10 | 31.13 | 30.90 | 31.11 | 31.00 | 0.35% | 153,554 |
| Oct 31, 2025 | 30.96 | 31.06 | 30.89 | 31.00 | 30.89 | 0.34% | 104,407 |
| Oct 30, 2025 | 30.97 | 31.05 | 30.88 | 30.90 | 30.78 | -0.18% | 114,263 |
| Oct 29, 2025 | 31.16 | 31.16 | 30.88 | 30.95 | 30.84 | -0.67% | 222,338 |
| Oct 28, 2025 | 31.27 | 31.27 | 31.14 | 31.16 | 31.05 | -0.64% | 168,181 |
| Oct 27, 2025 | 31.43 | 31.43 | 31.27 | 31.36 | 31.13 | 0.13% | 218,130 |
| Oct 24, 2025 | 31.36 | 31.38 | 31.29 | 31.32 | 31.09 | 0.19% | 130,768 |
| Oct 23, 2025 | 31.29 | 31.38 | 31.25 | 31.26 | 31.03 | 0.35% | 109,697 |
| Oct 22, 2025 | 31.03 | 31.18 | 31.01 | 31.15 | 30.93 | 0.52% | 135,326 |
| Oct 21, 2025 | 31.07 | 31.10 | 30.93 | 30.99 | 30.77 | -0.19% | 151,093 |
| Oct 20, 2025 | 31.07 | 31.16 | 31.02 | 31.05 | 30.83 | 0.32% | 116,052 |
| Oct 17, 2025 | 30.85 | 31.01 | 30.84 | 30.95 | 30.73 | 0.03% | 99,430 |
| Oct 16, 2025 | 31.28 | 31.28 | 30.85 | 30.94 | 30.72 | -1.02% | 247,474 |
| Oct 15, 2025 | 31.34 | 31.47 | 31.19 | 31.26 | 31.03 | 0.29% | 143,230 |
| Oct 14, 2025 | 31.09 | 31.28 | 30.99 | 31.17 | 30.95 | 0.39% | 208,622 |
| Oct 10, 2025 | 31.34 | 31.34 | 31.04 | 31.05 | 30.83 | -0.77% | 179,252 |
| Oct 9, 2025 | 31.48 | 31.49 | 31.27 | 31.29 | 31.06 | -0.35% | 113,983 |
| Oct 8, 2025 | 31.59 | 31.59 | 31.30 | 31.40 | 31.17 | -0.38% | 124,289 |
| Oct 7, 2025 | 31.64 | 31.66 | 31.47 | 31.52 | 31.29 | -0.25% | 197,144 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.43 | 31.60 | 31.37 | 0.22% | 162,639 |
| Oct 3, 2025 | 31.29 | 31.57 | 31.28 | 31.53 | 31.30 | 0.80% | 126,578 |
| Oct 2, 2025 | 31.22 | 31.28 | 31.15 | 31.28 | 31.05 | 0.35% | 167,294 |
| Oct 1, 2025 | 31.15 | 31.28 | 31.08 | 31.17 | 30.95 | 0.10% | 133,085 |
| Sep 30, 2025 | 31.10 | 31.14 | 30.98 | 31.14 | 30.92 | 0.13% | 163,462 |
| Sep 29, 2025 | 31.09 | 31.15 | 31.04 | 31.10 | 30.88 | 0.03% | 116,438 |
| Sep 26, 2025 | 31.05 | 31.19 | 31.05 | 31.09 | 30.87 | 0.32% | 127,847 |
| Sep 25, 2025 | 30.90 | 31.02 | 30.86 | 30.99 | 30.77 | 0.15% | 74,575 |
| Sep 24, 2025 | 30.85 | 31.02 | 30.85 | 30.95 | 30.72 | 0.24% | 106,920 |
| Sep 23, 2025 | 30.85 | 31.00 | 30.80 | 30.87 | 30.54 | 0.32% | 134,680 |
| Sep 22, 2025 | 30.64 | 30.85 | 30.58 | 30.77 | 30.44 | 0.39% | 139,653 |
| Sep 19, 2025 | 31.00 | 31.00 | 30.55 | 30.65 | 30.32 | 0.03% | 108,260 |
| Sep 18, 2025 | 30.64 | 30.70 | 30.59 | 30.64 | 30.31 | 0.10% | 117,375 |
| Sep 17, 2025 | 30.58 | 30.74 | 30.58 | 30.61 | 30.28 | 0.03% | 165,233 |
| Sep 16, 2025 | 30.56 | 30.61 | 30.48 | 30.60 | 30.27 | 0.20% | 154,300 |
| Sep 15, 2025 | 30.55 | 30.55 | 30.41 | 30.54 | 30.21 | 0.13% | 176,876 |
| Sep 12, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.17 | 0.03% | 124,794 |
| Sep 11, 2025 | 30.44 | 30.52 | 30.41 | 30.49 | 30.16 | 0.26% | 90,792 |
| Sep 10, 2025 | 30.28 | 30.42 | 30.25 | 30.41 | 30.08 | 0.63% | 129,568 |
| Sep 9, 2025 | 30.15 | 30.32 | 30.13 | 30.22 | 29.89 | 0.40% | 99,494 |
| Sep 8, 2025 | 30.16 | 30.16 | 29.96 | 30.10 | 29.77 | -0.03% | 211,193 |
| Sep 5, 2025 | 30.20 | 30.20 | 30.02 | 30.11 | 29.78 | -0.05% | 159,468 |
| Sep 4, 2025 | 30.09 | 30.17 | 30.04 | 30.13 | 29.80 | 0.35% | 142,399 |
| Sep 3, 2025 | 30.02 | 30.04 | 29.95 | 30.02 | 29.70 | - | 98,560 |
| Sep 2, 2025 | 30.02 | 30.02 | 29.88 | 30.02 | 29.70 | -0.03% | 107,118 |
| Aug 29, 2025 | 30.02 | 30.09 | 29.95 | 30.03 | 29.71 | 0.13% | 89,845 |
| Aug 28, 2025 | 30.12 | 30.12 | 29.84 | 29.99 | 29.67 | -0.05% | 147,284 |
| Aug 27, 2025 | 29.84 | 30.08 | 29.84 | 30.01 | 29.68 | 0.62% | 101,263 |
| Aug 26, 2025 | 29.80 | 29.82 | 29.69 | 29.82 | 29.50 | -0.17% | 113,946 |
| Aug 25, 2025 | 29.96 | 29.96 | 29.80 | 29.87 | 29.44 | -0.30% | 279,575 |
| Aug 22, 2025 | 29.89 | 29.99 | 29.89 | 29.96 | 29.53 | 0.60% | 156,242 |
| Aug 21, 2025 | 29.62 | 29.81 | 29.60 | 29.78 | 29.35 | 0.47% | 125,768 |
| Aug 20, 2025 | 29.57 | 29.68 | 29.55 | 29.64 | 29.21 | 0.51% | 109,369 |
| Aug 19, 2025 | 29.47 | 29.57 | 29.42 | 29.49 | 29.06 | 0.20% | 87,859 |
| Aug 18, 2025 | 29.46 | 29.50 | 29.38 | 29.43 | 29.00 | -0.15% | 200,762 |
| Aug 15, 2025 | 29.48 | 29.52 | 29.39 | 29.48 | 29.05 | 0.02% | 98,387 |
| Aug 14, 2025 | 29.33 | 29.47 | 29.27 | 29.47 | 29.04 | 0.48% | 178,557 |
| Aug 13, 2025 | 29.17 | 29.37 | 29.17 | 29.33 | 28.90 | 0.76% | 144,827 |
| Aug 12, 2025 | 29.06 | 29.17 | 29.03 | 29.11 | 28.69 | 0.41% | 75,900 |
| Aug 11, 2025 | 29.00 | 29.12 | 28.93 | 28.99 | 28.57 | 0.14% | 160,673 |
| Aug 8, 2025 | 29.04 | 29.04 | 28.93 | 28.95 | 28.53 | -0.03% | 86,027 |
| Aug 7, 2025 | 29.13 | 29.13 | 28.91 | 28.96 | 28.54 | -0.34% | 136,106 |
| Aug 6, 2025 | 29.18 | 29.23 | 29.01 | 29.06 | 28.64 | 0.03% | 118,938 |
| Aug 5, 2025 | 29.11 | 29.21 | 29.03 | 29.05 | 28.63 | 0.52% | 111,967 |
| Aug 1, 2025 | 28.94 | 28.94 | 28.72 | 28.90 | 28.48 | -0.62% | 216,819 |
| Jul 31, 2025 | 29.10 | 29.15 | 29.00 | 29.08 | 28.66 | -0.17% | 106,571 |
| Jul 30, 2025 | 29.17 | 29.24 | 29.05 | 29.13 | 28.71 | -0.10% | 146,296 |
| Jul 29, 2025 | 29.10 | 29.16 | 29.10 | 29.16 | 28.74 | 0.29% | 102,775 |
| Jul 28, 2025 | 29.23 | 29.23 | 29.02 | 29.08 | 28.65 | -0.53% | 157,120 |
| Jul 25, 2025 | 29.27 | 29.27 | 29.16 | 29.23 | 28.70 | 0.03% | 103,761 |
| Jul 24, 2025 | 29.22 | 29.31 | 29.17 | 29.22 | 28.69 | -0.03% | 170,600 |
| Jul 23, 2025 | 29.17 | 29.31 | 29.17 | 29.23 | 28.70 | 0.55% | 205,832 |
| Jul 22, 2025 | 28.96 | 29.10 | 28.95 | 29.07 | 28.54 | 0.48% | 164,187 |
| Jul 21, 2025 | 29.04 | 29.05 | 28.92 | 28.93 | 28.40 | -0.21% | 198,237 |
| Jul 18, 2025 | 29.09 | 29.11 | 28.96 | 28.99 | 28.46 | -0.03% | 130,726 |
| Jul 17, 2025 | 28.92 | 29.05 | 28.84 | 29.00 | 28.47 | 0.31% | 148,193 |
| Jul 16, 2025 | 28.97 | 28.99 | 28.80 | 28.91 | 28.38 | -0.16% | 240,349 |