Australia markets close in 5 hours 4 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.72-0.11 (-0.43%)
At close: 03:59PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202424.7524.7524.6324.7224.7266,437
24 June 202424.5424.9724.5424.9424.9489,600
21 June 202424.5424.5924.4524.4824.48193,500
20 June 202424.5424.6724.5124.5424.54102,100
19 June 202424.5824.6524.4924.5424.5478,900
18 June 202424.5324.7324.5224.6024.60129,500
17 June 202424.6524.6524.4324.5324.53120,200
14 June 202424.7324.7324.5024.6724.67114,200
13 June 202425.1125.1124.7924.8324.8388,400
12 June 202425.3125.4025.1125.1425.14115,300
11 June 202425.2625.2625.0725.1325.13150,800
10 June 202425.3225.3825.2325.3325.33116,700
07 June 202425.3725.4325.3025.3425.3488,700
06 June 202425.4225.5225.3925.4725.4749,900
05 June 202425.4225.4725.3425.4125.4197,700
04 June 202425.3025.3525.1425.3325.33109,300
03 June 202425.6025.6525.2825.3825.38126,300
31 May 202425.3525.6025.3025.6025.6075,300
30 May 202425.1325.3425.1325.2925.2981,400
29 May 202425.3925.3925.0525.0625.0681,600
28 May 202425.6725.6725.4825.5525.5544,400
27 May 202425.6425.7025.6425.6825.6833,700
24 May 202425.6225.7025.5925.6125.6162,100
23 May 202425.8625.8625.4725.5725.5765,500
22 May 202425.8125.8725.6925.7825.7861,500
22 May 20240.114 Dividend
21 May 202425.8926.0525.8926.0025.8957,800
17 May 202425.8925.9325.7925.9325.8250,700
16 May 202425.8025.8925.8025.8325.7262,800
15 May 202425.7625.8325.7025.7825.67112,900
14 May 202425.7325.8025.6625.7125.6053,400
13 May 202425.8325.8525.7125.7325.62114,200
10 May 202425.8425.8825.7625.7725.6688,200
09 May 202425.6025.8025.6025.7825.6796,000
08 May 202425.2625.5625.2525.5625.4572,500
07 May 202425.3425.4025.3425.3625.2545,300
06 May 202425.1325.3325.1125.3025.1979,200
03 May 202425.0125.1124.9725.0424.93111,100
02 May 202424.8524.9824.7524.8824.7753,100
01 May 202424.7624.9224.6624.8024.6989,800
30 Apr 202424.8924.9424.8024.8024.69120,400
29 Apr 202424.9225.0024.8724.9524.8470,500
26 Apr 202424.9124.9324.8324.8924.7836,000
25 Apr 202424.7724.8724.6124.8524.7467,200
24 Apr 202424.8824.9724.8224.9024.7979,200
24 Apr 20240.114 Dividend
23 Apr 202424.9325.0624.9025.0324.8135,300
22 Apr 202424.8524.9824.7824.9524.7358,600
19 Apr 202424.5924.8924.5924.8424.6255,300
18 Apr 202424.5724.6924.5124.6224.4057,500
17 Apr 202424.5824.7224.4224.5124.29185,600
16 Apr 202424.6824.6824.4724.5424.3293,200
15 Apr 202424.9825.0624.6224.7124.49137,100
12 Apr 202425.2525.3124.8524.9224.70127,400
11 Apr 202425.3825.3825.1025.2024.9886,200
10 Apr 202425.4525.4525.2425.3725.14161,000
09 Apr 202425.5425.6125.4525.6125.3844,000
08 Apr 202425.5025.5525.4025.5225.29138,300
05 Apr 202425.3725.5125.2925.4825.2550,800
04 Apr 202425.4525.4925.2825.3525.1267,500
03 Apr 202425.3225.4125.2925.3625.1353,700
02 Apr 202425.3725.3825.2225.3125.0857,600
01 Apr 202425.5025.5025.3125.4325.2092,100
28 Mar 202425.3425.5025.3425.4625.2374,500
27 Mar 202425.0725.3025.0725.3025.0794,500
26 Mar 202425.1525.1925.0725.0824.8697,100
25 Mar 202425.0225.1825.0225.1024.8866,500
22 Mar 202425.2225.2525.0225.0824.8641,300
22 Mar 20240.12 Dividend
21 Mar 202425.3025.3925.3025.3224.9873,500
20 Mar 202425.0825.2425.0825.2224.8872,600
19 Mar 202425.1125.2325.1025.1324.7969,000
18 Mar 202425.1425.1425.0025.0824.74128,100
15 Mar 202425.0025.1324.9825.0924.7592,900
14 Mar 202425.2225.2224.9325.0424.7071,100
13 Mar 202425.1825.2825.1725.1924.8592,600
12 Mar 202425.2125.2125.0925.1524.8179,900
11 Mar 202425.1025.1725.0325.1624.8249,000
08 Mar 202425.1825.2225.0725.1324.7963,900
07 Mar 202425.0525.1525.0425.1524.81118,500
06 Mar 202425.0025.0724.9024.9624.6286,400
05 Mar 202424.8424.9724.8324.8824.5462,500
04 Mar 202424.9224.9224.8224.8324.4962,900
01 Mar 202424.7424.9524.7424.9224.5895,900
29 Feb 202424.5924.7424.5924.6824.34248,600
28 Feb 202424.5524.6024.4924.5024.17429,200
27 Feb 202424.5424.6024.4824.5524.2268,400
26 Feb 202424.7424.7424.4824.5224.19109,900
23 Feb 202424.7324.8024.6524.7624.4250,900
23 Feb 20240.12 Dividend
22 Feb 202424.8324.9024.7924.8524.3974,700
21 Feb 202424.7024.8124.6824.8124.3565,700
20 Feb 202424.5724.7724.5524.6824.2357,900
16 Feb 202424.5024.6824.5024.6324.18116,800
15 Feb 202424.0924.5424.0924.5224.07116,600
14 Feb 202424.0024.0923.9824.0323.5984,400
13 Feb 202424.1124.1323.7023.8623.42156,500
12 Feb 202424.1324.3524.1124.3123.86151,700
09 Feb 202424.0424.1223.9924.1123.6740,700
08 Feb 202424.1624.1623.8924.0223.58115,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...