Ishares SP TSX Comp High Div Index ETF (TSX:XEI)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	36.85	36.93	36.81	36.86	248,545	-0.01(-0.03%)
Apr 14, 2026	36.88	36.89	36.61	36.87	326,966	-0.05(-0.14%)
Apr 13, 2026	36.94	37.01	36.81	36.92	262,058	+0.05(+0.14%)
Apr 10, 2026	36.68	36.93	36.68	36.87	496,879	+0.23(+0.63%)
Apr 09, 2026	36.86	37.04	36.62	36.64	226,472	-0.18(-0.49%)
Apr 08, 2026	36.70	36.85	36.35	36.82	334,643	-0.02(-0.05%)
Apr 07, 2026	36.81	37.01	36.76	36.84	247,590	+0.08(+0.22%)
Apr 06, 2026	36.66	36.80	36.65	36.76	191,067	+0.08(+0.22%)
Apr 02, 2026				36.68	0	+0.28(+0.77%)
Apr 01, 2026	36.51	36.57	36.23	36.40	263,679	-0.11(-0.30%)
Mar 31, 2026	36.43	36.66	36.20	36.51	222,451	+0.28(+0.77%)
Mar 30, 2026	36.46	36.72	36.11	36.23	286,404	+0.05(+0.14%)
Mar 27, 2026	36.13	36.30	36.07	36.18	164,104	+0.06(+0.17%)
Mar 26, 2026	36.31	36.52	36.11	36.12	195,298	-0.34(-0.93%)
Mar 25, 2026	36.38	36.52	36.28	36.46	254,640	+0.28(+0.77%)
Mar 24, 2026	35.86	36.47	35.77	36.18	247,620	+0.27(+0.75%)
Mar 23, 2026	35.77	36.08	35.55	35.91	302,631	+0.21(+0.59%)
Mar 20, 2026	36.01	36.05	35.64	35.70	236,606	-0.37(-1.03%)
Mar 19, 2026	36.02	36.24	35.93	36.07	208,271	-0.02(-0.06%)
Mar 18, 2026	36.27	36.30	36.08	36.09	144,149	-0.21(-0.58%)
Mar 17, 2026	36.34	36.50	36.26	36.30	126,066	+0.15(+0.41%)
Mar 16, 2026	35.91	36.21	35.80	36.15	167,632	+0.26(+0.72%)
Mar 13, 2026	35.83	36.09	35.83	35.89	149,125	+0.11(+0.31%)
Mar 12, 2026	35.72	35.95	35.72	35.78	150,055	+0.08(+0.22%)
Mar 11, 2026	35.49	35.80	35.49	35.70	113,480	+0.19(+0.54%)
Mar 10, 2026	35.40	35.68	35.37	35.51	226,672	+0.09(+0.25%)
Mar 09, 2026	35.37	35.52	35.14	35.42	408,823	-0.15(-0.42%)
Mar 06, 2026	35.90	35.90	35.49	35.57	210,832	-0.37(-1.03%)
Mar 05, 2026	35.90	35.97	35.72	35.94	226,769	+0.00(+0.00%)
Mar 04, 2026	35.89	35.96	35.74	35.94	143,842	+0.05(+0.14%)
Mar 03, 2026	35.96	35.99	35.47	35.89	369,972	-0.26(-0.72%)
Mar 02, 2026	35.98	36.25	35.88	36.15	295,842	+0.29(+0.81%)
Feb 27, 2026	35.78	35.97	35.70	35.86	236,117	+0.09(+0.25%)
Feb 26, 2026	35.61	35.83	35.54	35.77	177,731	+0.17(+0.48%)
Feb 25, 2026	35.57	35.64	35.31	35.60	227,224	+0.11(+0.31%)
Feb 24, 2026	35.55	35.55	35.33	35.49	195,432	-0.08(-0.22%)
Feb 23, 2026	35.58	35.78	35.43	35.57	314,531	+0.03(+0.08%)
Feb 20, 2026	35.52	35.56	35.33	35.54	265,766	+0.04(+0.11%)
Feb 19, 2026	35.36	35.51	35.30	35.50	248,930	+0.21(+0.60%)
Feb 18, 2026	35.26	35.35	35.11	35.29	211,801	+0.23(+0.66%)
Feb 17, 2026	35.10	35.15	34.78	35.06	324,746	-0.06(-0.17%)
Feb 13, 2026				35.12	0	+0.52(+1.50%)
Feb 12, 2026	34.88	34.92	34.50	34.60	351,451	-0.23(-0.66%)
Feb 11, 2026	34.78	34.87	34.72	34.83	167,920	+0.24(+0.69%)
Feb 10, 2026	34.57	34.63	34.43	34.59	137,976	+0.12(+0.35%)
Feb 09, 2026	34.34	34.47	34.24	34.47	319,856	+0.15(+0.44%)
Feb 06, 2026	34.20	34.39	34.14	34.32	207,885	+0.21(+0.62%)
Feb 05, 2026	34.10	34.23	33.98	34.11	232,129	-0.13(-0.38%)
Feb 04, 2026	34.00	34.33	34.00	34.24	267,086	+0.33(+0.97%)
Feb 03, 2026	33.73	33.97	33.60	33.91	222,431	+0.31(+0.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.