iShares S&P/TSX Composite High Dividend Index ETF (XEI) - Historical data, historical prices

opens in 2d 2h 16m

36.68000 CAD

0.28

0.77%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

36.68000

36.42000

36.69000

Previous close

36.40000

Open

36.57000

Access this ETF data via API

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

36.68

0.28

0.77%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	36.57	36.69	36.42	36.68	0.30%	255700
Apr 01, 2026	36.51	36.57	36.23	36.40	-0.30%	263700
Mar 31, 2026	36.43	36.66	36.20	36.51	0.22%	222500
Mar 30, 2026	36.46	36.72	36.11	36.23	-0.63%	286400
Mar 27, 2026	36.13	36.30	36.07	36.18	0.14%	164100
Mar 26, 2026	36.31	36.52	36.11	36.12	-0.52%	195300
Mar 25, 2026	36.38	36.52	36.28	36.46	0.22%	254600
Mar 24, 2026	35.86	36.47	35.77	36.18	0.89%	247600
Mar 23, 2026	35.77	36.08	35.55	35.91	0.39%	302600
Mar 20, 2026	36.01	36.05	35.64	35.70	-0.86%	236600
Mar 19, 2026	36.02	36.24	35.93	36.07	0.14%	208300
Mar 18, 2026	36.27	36.30	36.08	36.09	-0.50%	144100
Mar 17, 2026	36.34	36.50	36.26	36.30	-0.11%	126100
Mar 16, 2026	35.91	36.21	35.80	36.15	0.67%	167600
Mar 13, 2026	35.83	36.09	35.83	35.89	0.17%	149100
Mar 12, 2026	35.72	35.95	35.72	35.78	0.17%	150100
Mar 11, 2026	35.49	35.80	35.49	35.70	0.59%	113500
Mar 10, 2026	35.40	35.68	35.37	35.51	0.31%	226700
Mar 09, 2026	35.37	35.52	35.14	35.42	0.14%	408800
Mar 06, 2026	35.90	35.90	35.49	35.57	-0.92%	210800
Mar 05, 2026	35.90	35.97	35.72	35.94	0.11%	226800
Mar 04, 2026	35.89	35.96	35.74	35.94	0.14%	143800

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