Toronto - Delayed Quote
CAD
iShares S&P/TSX Composite High Dividend Index ETF (XEI.TO)
40.63
-0.07
(-0.17%)
At close: October 30 at 3:59:48 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.75
40.78
40.47
40.63
40.63
128,800
Oct 29, 2026
40.62
40.77
40.51
40.70
40.70
131,500
Oct 28, 2026
40.48
40.60
40.42
40.46
40.46
103,500
Oct 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
40.44
40.58
40.36
40.44
40.44
89,900
Oct 26, 2026
40.51
40.76
40.51
40.65
40.54
138,600
Oct 23, 2026
40.53
40.62
40.32
40.53
40.42
180,700
Oct 22, 2026
40.44
40.61
40.28
40.59
40.48
167,400
Oct 21, 2026
40.23
40.49
40.23
40.39
40.28
134,100
Oct 20, 2026
40.10
40.30
40.07
40.23
40.12
104,700
Oct 19, 2026
40.18
40.18
39.84
40.01
39.90
111,400
Oct 16, 2026
39.98
40.37
39.98
40.36
40.25
234,000
Oct 15, 2026
39.77
39.95
39.62
39.89
39.78
150,400
Oct 14, 2026
39.66
39.80
39.51
39.70
39.59
228,600
Oct 13, 2026
39.31
39.69
39.25
39.65
39.54
177,700
Oct 9, 2026
38.85
39.06
38.76
38.96
38.85
162,700
Oct 8, 2026
38.60
38.91
38.55
38.81
38.70
169,500
Oct 7, 2026
38.97
39.05
38.54
38.54
38.44
177,600
Oct 6, 2026
38.86
39.11
38.81
39.00
38.89
199,000
Oct 5, 2026
39.00
39.00
38.63
38.86
38.75
187,300
Oct 2, 2026
38.68
39.02
38.68
39.00
38.89
167,100
Oct 1, 2026
38.72
38.77
38.36
38.75
38.65
244,500
Sep 30, 2026
38.89
38.95
38.74
38.78
38.68
143,000
Sep 29, 2026
38.85
38.91
38.71
38.81
38.70
135,800
Sep 28, 2026
39.11
39.15
38.98
39.02
38.91
157,400
Sep 25, 2026
39.00
39.08
38.86
39.02
38.91
291,000
Sep 24, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
39.23
39.33
39.04
39.04
38.93
209,700
Sep 23, 2026
39.46
39.58
39.24
39.24
39.02
270,800
Sep 22, 2026
39.57
39.68
39.44
39.46
39.24
253,300
Sep 21, 2026
39.75
39.78
39.57
39.61
39.39
221,500
Sep 18, 2026
39.83
39.83
39.59
39.75
39.53
100,700
Sep 17, 2026
39.73
39.96
39.73
39.89
39.67
124,600
Sep 16, 2026
39.81
39.88
39.46
39.66
39.44
169,600
Sep 15, 2026
39.79
39.84
39.64
39.82
39.60
111,300
Sep 14, 2026
39.60
39.95
39.60
39.75
39.53
231,300
Sep 11, 2026
39.69
39.75
39.45
39.60
39.38
127,500
Sep 10, 2026
39.91
39.91
39.51
39.56
39.34
162,400
Sep 9, 2026
39.97
40.02
39.82
39.83
39.61
152,700
Sep 8, 2026
40.17
40.30
39.99
40.02
39.80
124,800
Sep 4, 2026
40.19
40.37
40.13
40.21
39.98
214,800
Sep 3, 2026
40.11
40.35
40.11
40.30
40.07
176,500
Sep 2, 2026
39.91
40.03
39.86
40.03
39.81
134,300
Sep 1, 2026
39.87
40.01
39.68
39.90
39.68
192,700
Aug 31, 2026
39.72
39.95
39.60
39.79
39.57
165,800
Aug 28, 2026
39.80
39.95
39.58
39.70
39.48
102,800
Aug 27, 2026
39.88
39.91
39.51
39.72
39.50
129,100
Aug 26, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
39.64
40.03
39.64
39.88
39.66
125,500
Aug 25, 2026
39.83
40.00
39.76
39.84
39.50
188,800
Aug 24, 2026
39.88
39.97
39.80
39.94
39.60
136,700
Aug 21, 2026
40.10
40.21
39.94
39.97
39.63
124,100
Aug 20, 2026
40.02
40.25
39.92
40.01
39.67
331,900
Aug 19, 2026
40.53
40.57
39.98
39.98
39.64
125,900
Aug 18, 2026
40.57
40.65
40.41
40.46
40.12
62,800
Aug 17, 2026
40.43
40.54
40.40
40.44
40.10
140,600
Aug 14, 2026
40.41
40.49
40.36
40.49
40.15
158,200
Aug 13, 2026
40.15
40.36
40.12
40.34
40.00
134,800
Aug 12, 2026
39.92
40.15
39.89
40.12
39.78
166,300
Aug 11, 2026
39.81
40.03
39.81
39.94
39.60
157,100
Aug 10, 2026
39.68
39.83
39.60
39.73
39.39
192,000
Aug 7, 2026
39.70
39.70
39.43
39.57
39.24
195,300
Aug 6, 2026
40.02
40.02
39.74
39.81
39.47
139,300
Aug 5, 2026
40.37
40.37
39.84
39.84
39.50
248,800
Aug 4, 2026
40.33
40.36
40.07
40.28
39.94
312,900
Jul 31, 2026
40.71
40.79
40.53
40.56
40.22
193,000
Jul 30, 2026
40.72
40.78
40.54
40.77
40.43
127,400
Jul 29, 2026
40.95
40.98
40.54
40.63
40.29
141,200
Jul 28, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
40.49
40.79
40.45
40.75
40.41
156,600
Jul 27, 2026
40.66
40.76
40.47
40.58
40.12
214,300
Jul 24, 2026
40.66
40.87
40.66
40.79
40.33
205,300
Jul 23, 2026
40.66
40.69
40.49
40.58
40.12
103,100
Jul 22, 2026
40.60
40.88
40.60
40.65
40.19
190,200
Jul 21, 2026
40.35
40.44
40.19
40.43
39.98
163,500
Jul 20, 2026
40.62
40.65
40.25
40.26
39.81
157,500
Jul 17, 2026
40.68
40.80
40.48
40.60
40.14
182,400
Jul 16, 2026
40.41
40.65
40.33
40.64
40.18
110,200
Jul 15, 2026
40.18
40.43
40.18
40.42
39.97
192,200
Jul 14, 2026
40.13
40.20
40.04
40.12
39.67
213,200
Jul 13, 2026
39.99
40.16
39.95
40.15
39.70
151,300
Jul 10, 2026
39.73
39.80
39.56
39.76
39.31
229,100
Jul 9, 2026
39.72
39.73
39.60
39.63
39.18
117,100
Jul 8, 2026
39.69
39.74
39.49
39.67
39.22
215,100
Jul 7, 2026
39.25
39.68
39.25
39.62
39.17
217,300
Jul 6, 2026
39.16
39.30
39.05
39.11
38.67
151,000
Jul 3, 2026
39.03
39.24
39.00
39.16
38.72
155,500
Jul 2, 2026
38.97
39.03
38.74
39.00
38.56
247,200
Jun 30, 2026
39.21
39.22
38.98
38.98
38.54
177,500
Jun 29, 2026
39.30
39.30
39.01
39.10
38.66
140,200
Jun 26, 2026
39.11
39.27
39.05
39.19
38.75
178,500
Jun 25, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
39.10
39.31
39.08
39.23
38.79
143,600
Jun 24, 2026
39.36
39.36
39.00
39.18
38.62
256,500
Jun 23, 2026
39.13
39.45
39.02
39.44
38.88
223,800
Jun 22, 2026
39.24
39.31
39.08
39.20
38.64
207,600
Jun 19, 2026
39.36
39.45
39.12
39.22
38.66
178,300
Jun 18, 2026
39.20
39.22
38.98
39.11
38.56
187,100
Jun 17, 2026
39.34
39.45
39.10
39.19
38.63
288,300
Jun 16, 2026
39.37
39.48
39.27
39.33
38.77
220,300
Jun 15, 2026
39.45
39.45
39.22
39.45
38.89
323,400
Jun 12, 2026
39.43
39.71
39.40
39.60
39.04
129,600
Jun 11, 2026
39.35
39.53
39.33
39.37
38.81
260,700
Jun 10, 2026
38.99
39.27
38.96
39.12
38.57
118,600
Jun 9, 2026
39.06
39.09
38.84
38.97
38.42
207,300
Jun 8, 2026
39.11
39.32
38.93
39.01
38.46
166,200
Jun 5, 2026
39.16
39.31
38.99
38.99
38.44
199,100
Jun 4, 2026
38.89
39.31
38.86
39.26
38.70
149,600
Jun 3, 2026
38.95
39.25
38.93
38.93
38.38
123,600
Jun 2, 2026
38.48
38.94
38.44
38.93
38.38
192,500
Jun 1, 2026
38.51
38.64
38.38
38.41
37.87
190,200
May 29, 2026
38.54
38.65
38.18
38.35
37.81
232,000
May 28, 2026
38.78
38.82
38.48
38.51
37.96
168,800
May 27, 2026
38.83
39.00
38.74
38.77
38.22
152,300
May 26, 2026
39.19
39.30
38.93
39.01
38.46
170,500
May 25, 2026
39.25
39.33
38.99
39.10
38.55
344,000
May 22, 2026
39.17
39.39
39.16
39.23
38.67
132,400
May 21, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
38.83
39.13
38.80
39.05
38.50
276,900
May 20, 2026
38.72
38.93
38.69
38.85
38.18
198,900
May 19, 2026
38.58
38.83
38.50
38.67
38.01
439,300
May 15, 2026
38.22
38.30
38.05
38.30
37.64
308,200
May 14, 2026
37.97
38.29
37.92
38.22
37.56
196,500
May 13, 2026
38.09
38.22
37.79
37.90
37.25
208,200
May 12, 2026
37.92
38.08
37.74
38.08
37.43
185,400
May 11, 2026
37.72
37.86
37.71
37.79
37.14
189,200
May 8, 2026
37.69
37.80
37.55
37.63
36.98
215,100
May 7, 2026
37.74
37.74
37.32
37.55
36.91
253,600
May 6, 2026
38.05
38.05
37.79
37.80
37.15
308,100
May 5, 2026
37.84
38.18
37.80
38.08
37.43
219,500
May 4, 2026
37.85
37.91
37.61
37.79
37.14
227,300
May 1, 2026
37.97
37.97
37.74
37.85
37.20
210,700
Apr 30, 2026
37.30
37.97
37.29
37.93
37.28
433,600
Apr 29, 2026
37.36
37.46
37.22
37.29
36.65
188,900
Apr 28, 2026
37.11
37.39
37.11
37.24
36.60
176,700
Apr 27, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
37.00
37.09
36.89
36.95
36.32
179,200
Apr 24, 2026
37.05
37.08
36.90
37.03
36.28
140,300
Apr 23, 2026
36.65
37.07
36.65
37.05
36.30
223,600
Apr 22, 2026
36.76
36.81
36.61
36.65
35.91
221,400
Apr 21, 2026
36.71
36.81
36.55
36.58
35.84
214,000
Apr 20, 2026
36.73
36.83
36.59
36.66
35.92
225,900
Apr 17, 2026
36.70
36.70
36.40
36.66
35.92
402,800
Apr 16, 2026
36.96
37.10
36.82
36.89
36.14
191,600
Apr 15, 2026
36.85
36.93
36.81
36.86
36.11
248,500
Apr 14, 2026
36.88
36.89
36.61
36.87
36.12
327,000
Apr 13, 2026
36.94
37.01
36.81
36.92
36.17
262,100
Apr 10, 2026
36.68
36.93
36.68
36.87
36.12
496,900
Apr 9, 2026
36.86
37.04
36.62
36.64
35.90
226,500
Apr 8, 2026
36.70
36.85
36.35
36.82
36.07
334,600
Apr 7, 2026
36.81
37.01
36.76
36.84
36.09
247,600
Apr 6, 2026
36.66
36.80
36.65
36.76
36.02
191,100
Apr 2, 2026
36.57
36.69
36.42
36.68
35.94
255,700
Apr 1, 2026
36.51
36.57
36.23
36.40
35.66
263,700
Mar 31, 2026
36.43
36.66
36.20
36.51
35.77
222,500
Mar 30, 2026
36.46
36.72
36.11
36.23
35.50
286,400
Mar 27, 2026
36.13
36.30
36.07
36.18
35.45
164,100
Mar 26, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
36.31
36.52
36.11
36.12
35.39
195,300
Mar 25, 2026
36.38
36.52
36.28
36.46
35.61
254,600
Mar 24, 2026
35.86
36.47
35.77
36.18
35.34
247,600
Mar 23, 2026
35.77
36.08
35.55
35.91
35.07
302,600
Mar 20, 2026
36.01
36.05
35.64
35.70
34.87
236,600
Mar 19, 2026
36.02
36.24
35.93
36.07
35.23
208,300
Mar 18, 2026
36.27
36.30
36.08
36.09
35.25
144,100
Mar 17, 2026
36.34
36.50
36.26
36.30
35.46
126,100
Mar 16, 2026
35.91
36.21
35.80
36.15
35.31
167,600
Mar 13, 2026
35.83
36.09
35.83
35.89
35.05
149,100
Mar 12, 2026
35.72
35.95
35.72
35.78
34.95
150,100
Mar 11, 2026
35.49
35.80
35.49
35.70
34.87
113,500
Mar 10, 2026
35.40
35.68
35.37
35.51
34.68
226,700
Mar 9, 2026
35.37
35.52
35.14
35.42
34.60
408,800
Mar 6, 2026
35.90
35.90
35.49
35.57
34.74
210,800
Mar 5, 2026
35.90
35.97
35.72
35.94
35.10
226,800
Mar 4, 2026
35.89
35.96
35.74
35.94
35.10
143,800
Mar 3, 2026
35.96
35.99
35.47
35.89
35.05
370,000
Mar 2, 2026
35.98
36.25
35.89
36.15
35.31
295,800
Feb 27, 2026
35.78
35.97
35.70
35.86
35.03
236,100
Feb 26, 2026
35.61
35.83
35.54
35.77
34.94
177,700
Feb 25, 2026
35.57
35.64
35.31
35.60
34.77
227,200
Feb 24, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
35.55
35.55
35.33
35.49
34.66
195,400
Feb 23, 2026
35.58
35.78
35.43
35.57
34.63
314,500
Feb 20, 2026
35.52
35.56
35.33
35.54
34.60
265,800
Feb 19, 2026
35.36
35.51
35.30
35.50
34.56
248,900
Feb 18, 2026
35.26
35.35
35.11
35.29
34.36
211,800
Feb 17, 2026
35.10
35.15
34.78
35.06
34.14
324,700
Feb 13, 2026
34.69
35.14
34.63
35.12
34.19
246,400
Feb 12, 2026
34.88
34.92
34.50
34.60
33.69
351,400
Feb 11, 2026
34.78
34.87
34.72
34.83
33.91
167,900
Feb 10, 2026
34.57
34.63
34.43
34.59
33.68
138,000
Feb 9, 2026
34.34
34.48
34.24
34.47
33.56
319,900
Feb 6, 2026
34.20
34.39
34.14
34.32
33.42
207,900
Feb 5, 2026
34.10
34.23
33.98
34.11
33.21
232,100
Feb 4, 2026
34.00
34.33
34.00
34.24
33.34
267,100
Feb 3, 2026
33.73
33.97
33.60
33.91
33.02
222,400
Feb 2, 2026
33.43
33.67
33.36
33.60
32.71
267,100
Jan 30, 2026
33.56
33.64
33.15
33.49
32.61
277,100
Jan 29, 2026
33.58
33.74
33.49
33.62
32.73
235,700
Jan 28, 2026
33.46
33.57
33.35
33.43
32.55
144,000
Jan 27, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
33.43
33.56
33.39
33.43
32.55
106,200
Jan 26, 2026
33.61
33.65
33.37
33.47
32.48
271,500
Jan 23, 2026
33.49
33.52
33.39
33.52
32.53
139,100
Jan 22, 2026
33.43
33.54
33.32
33.35
32.36
156,100
Jan 21, 2026
33.19
33.42
33.15
33.32
32.33
173,800
Jan 20, 2026
33.34
33.34
32.98
33.07
32.09
295,700
Jan 19, 2026
33.35
33.37
33.27
33.37
32.38
174,800
Jan 16, 2026
33.35
33.49
33.33
33.42
32.43
148,000
Jan 15, 2026
33.14
33.34
33.14
33.31
32.32
163,400
Jan 14, 2026
32.95
33.32
32.95
33.24
32.26
213,600
Jan 13, 2026
32.75
32.88
32.66
32.85
31.88
163,600
Jan 12, 2026
32.62
32.67
32.53
32.65
31.68
415,000
Jan 9, 2026
32.46
32.63
32.46
32.61
31.64
144,800
Jan 8, 2026
32.14
32.45
32.13
32.38
31.42
163,500
Jan 7, 2026
32.31
32.36
32.05
32.13
31.18
226,200
Jan 6, 2026
32.56
32.68
32.29
32.35
31.39
191,600
Jan 5, 2026
32.70
32.70
32.11
32.50
31.54
312,700
Jan 2, 2026
32.46
32.73
32.30
32.61
31.64
259,500
Dec 31, 2025
32.44
32.44
32.32
32.36
31.40
159,400
Dec 30, 2025
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
32.38
32.47
32.35
32.40
31.44
135,400
Dec 29, 2025
32.30
32.50
32.29
32.43
31.36
161,900
Dec 24, 2025
32.30
32.40
32.25
32.30
31.23
60,700
Dec 23, 2025
32.18
32.31
32.18
32.29
31.22
90,700
Dec 22, 2025
32.19
32.24
32.05
32.18
31.12
189,600
Dec 19, 2025
32.05
32.24
32.05
32.13
31.07
118,700
Dec 18, 2025
32.12
32.15
31.98
31.98
30.92
114,200
Dec 17, 2025
31.99
32.02
31.83
31.98
30.92
115,700
Dec 16, 2025
32.19
32.19
31.91
31.91
30.86
206,900
Dec 15, 2025
32.29
32.31
32.15
32.27
31.20
152,000
Dec 12, 2025
32.17
32.27
32.14
32.25
31.19
118,700
Dec 11, 2025
32.06
32.19
32.02
32.13
31.07
204,500
Dec 10, 2025
32.02
32.12
31.96
32.05
30.99
174,800
Dec 9, 2025
32.17
32.25
32.01
32.03
30.97
189,000
Dec 8, 2025
32.24
32.25
32.08
32.13
31.07
146,000
Dec 5, 2025
32.37
32.37
32.25
32.26
31.19
111,500
Dec 4, 2025
32.23
32.43
32.23
32.33
31.26
138,100
Dec 3, 2025
32.14
32.21
32.08
32.12
31.06
168,000
Dec 2, 2025
32.22
32.22
31.95
32.03
30.97
200,200
Dec 1, 2025
32.19
32.20
32.06
32.13
31.07
178,200
Nov 28, 2025
32.07
32.21
31.96
32.17
31.11
135,800
Nov 27, 2025
32.01
32.10
32.00
32.06
31.00
129,800
Nov 26, 2025
31.97
32.03
31.95
32.01
30.95
95,800
Nov 25, 2025
31.77
31.96
31.73
31.92
30.87
98,000
Nov 24, 2025
31.78
31.79
31.59
31.74
30.69
165,900
Nov 21, 2025
31.66
31.80
31.57
31.75
30.70
221,400
Nov 20, 2025
31.91
31.96
31.57
31.60
30.56
167,200
Nov 19, 2025
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
31.75
31.77
31.57
31.76
30.71
144,200
Nov 18, 2025
31.75
31.90
31.63
31.87
30.71
154,700
Nov 17, 2025
31.98
32.05
31.78
31.87
30.71
206,600
Nov 14, 2025
31.67
31.98
31.57
31.97
30.80
153,000
Nov 13, 2025
32.07
32.13
31.74
31.85
30.69
158,800
Nov 12, 2025
31.89
32.12
31.84
32.09
30.92
130,700
Nov 11, 2025
31.68
31.89
31.68
31.85
30.69
97,400
Nov 10, 2025
31.53
31.70
31.43
31.67
30.51
216,400
Nov 7, 2025
31.30
31.42
31.13
31.42
30.27
149,100
Nov 6, 2025
31.21
31.33
31.20
31.30
30.16
115,600
Nov 5, 2025
30.98
31.26
30.98
31.17
30.03
86,600
Nov 4, 2025
30.91
31.00
30.80
30.91
29.78
111,800
Nov 3, 2025
31.10
31.13
30.90
31.11
29.98
153,600
Oct 31, 2025
30.96
31.06
30.89
31.00
29.87
104,400
Oct 30, 2025
30.97
31.05
30.88
30.90
29.77
114,300
