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

United States

closing in 1h 23m

39.099998 CAD

0.13

0.33%

Last update May 25, 3:59 PM EDT

Main market

Day range

39.099998

38.99000

39.33000

Previous close

39.23000

Open

39.25

Access this ETF data via API

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

39.10

0.13

0.33%

Date	Open	High	Low	Close	% Change	Volume
May 25, 2026	39.25	39.33	38.99	39.10	-0.38%	343950
May 22, 2026	39.17	39.39	39.16	39.23	0.15%	132400
May 21, 2026	38.83	39.13	38.80	39.05	0.57%	276900
May 20, 2026	38.72	38.93	38.69	38.85	0.34%	198900
May 19, 2026	38.58	38.83	38.50	38.67	0.23%	439300
May 15, 2026	38.22	38.30	38.05	38.30	0.21%	308200
May 14, 2026	37.97	38.29	37.92	38.22	0.66%	196500
May 13, 2026	38.09	38.22	37.79	37.90	-0.50%	208200
May 12, 2026	37.92	38.08	37.74	38.08	0.42%	185400
May 11, 2026	37.72	37.86	37.71	37.79	0.19%	189200
May 08, 2026	37.69	37.80	37.55	37.63	-0.16%	215100
May 07, 2026	37.74	37.74	37.32	37.55	-0.50%	253600
May 06, 2026	38.05	38.05	37.79	37.80	-0.66%	308100
May 05, 2026	37.84	38.18	37.80	38.08	0.63%	219500
May 04, 2026	37.85	37.91	37.61	37.79	-0.16%	227300
May 01, 2026	37.97	37.97	37.74	37.85	-0.32%	210700
Apr 30, 2026	37.30	37.97	37.29	37.93	1.69%	433600
Apr 29, 2026	37.36	37.46	37.22	37.29	-0.19%	188900
Apr 28, 2026	37.11	37.39	37.11	37.24	0.35%	176700
Apr 27, 2026	37	37.09	36.89	36.95	-0.14%	179200

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