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

37.85 -0.08 (-0.21%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	37.97	37.96	37.74	37.85	210,652	-0.08(-0.21%)
Apr 30, 2026	37.30	37.97	37.29	37.93	433,588	+0.64(+1.72%)
Apr 29, 2026	37.36	37.46	37.22	37.29	188,909	+0.05(+0.13%)
Apr 28, 2026	37.11	37.39	37.11	37.24	176,699	+0.29(+0.78%)
Apr 27, 2026	37.00	37.09	36.89	36.95	179,168	-0.08(-0.22%)
Apr 24, 2026	37.05	37.08	36.90	37.03	140,297	-0.02(-0.05%)
Apr 23, 2026	36.65	37.07	36.65	37.05	223,646	+0.40(+1.09%)
Apr 22, 2026	36.76	36.81	36.61	36.65	221,382	+0.07(+0.19%)
Apr 21, 2026	36.71	36.81	36.55	36.58	213,962	-0.08(-0.22%)
Apr 20, 2026	36.73	36.83	36.59	36.66	225,883	+0.00(+0.00%)
Apr 17, 2026	36.70	36.70	36.40	36.66	402,751	-0.23(-0.62%)
Apr 16, 2026	36.96	37.10	36.82	36.89	191,609	+0.03(+0.08%)
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%)

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.