iShares S&P/TSX Composite High Dividend Index Fund (XEI)

United States

closes in 3h 45m

39.0099983 CAD

0.08

0.20%

Last update May 26, 3:56 PM EDT

Post-market

Day range

39.0099983

38.93000

39.30000

Previous close

39.090000

Open

39.14000

Access this ETF data via API

iShares S&P/TSX Composite High Dividend Index...

39.01

0.08

0.20%

Date	Open	High	Low	Close	% Change	Volume
May 26, 2026	39.14	39.30	39.14	39.20	0.15%	3400
May 25, 2026	39.30	39.31	39	39.09	-0.52%	49437
May 22, 2026	39.27	39.39	39.18	39.23	-0.10%	23307
May 21, 2026	38.86	39.12	38.85	39.05	0.49%	50686
May 20, 2026	38.87	38.92	38.79	38.85	-0.05%	39055
May 19, 2026	38.54	38.81	38.53	38.68	0.36%	74424
May 15, 2026	38.05	38.26	38.05	38.24	0.50%	30072
May 14, 2026	38	38.29	37.98	38.22	0.58%	53073
May 13, 2026	38.10	38.22	37.79	37.90	-0.52%	36900
May 12, 2026	37.85	38.07	37.75	38.07	0.58%	43157
May 11, 2026	37.79	37.86	37.76	37.79	0	29096
May 08, 2026	37.69	37.80	37.58	37.63	-0.16%	49072
May 07, 2026	37.46	37.55	37.33	37.54	0.21%	54171
May 06, 2026	38.08	38.09	37.79	37.80	-0.74%	56885
May 05, 2026	37.87	38.17	37.87	38.09	0.58%	84860
May 04, 2026	37.87	37.90	37.62	37.79	-0.21%	46100
May 01, 2026	37.75	37.94	37.75	37.87	0.32%	38185
Apr 30, 2026	37.45	37.96	37.45	37.95	1.34%	65764
Apr 29, 2026	37.41	37.45	37.23	37.30	-0.29%	44516
Apr 28, 2026	37.20	37.35	37.20	37.24	0.11%	33670
Apr 27, 2026	37.05	37.08	36.89	36.95	-0.27%	39447

Access /time_series data via our API — starting from the Basic plan and above.