The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares S&P/TSX High Dividend

  • XEI
  • TSX
  • Latest 24.00
  • Currency C$
  • Change 0.05
  • Percent Change 0.209 %
  • Volume 6,041
  • Fri Aug 29, 2014 03:41 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 24.00 23.89 23.97 24.00 6,041
Aug 28 23.95 23.90 23.94 23.95 18,542
Aug 27 24.00 23.92 23.92 23.97 11,877
Aug 26 23.98 23.90 23.91 23.91 20,942
Aug 25 23.93 23.84 23.85 23.90 14,773
Aug 22 23.90 23.82 23.90 23.85 9,146
Aug 21 24.03 23.94 23.94 23.99 19,550
Aug 20 23.93 23.71 23.77 23.92 44,501
Aug 19 23.79 23.63 23.63 23.79 15,474
Aug 18 23.63 23.57 23.59 23.59 23,506
Aug 15 23.53 23.36 23.49 23.53 62,233
Aug 14 23.47 23.41 23.41 23.47 15,870
Aug 13 23.44 23.38 23.44 23.40 20,946
Aug 12 23.46 23.38 23.39 23.44 12,776
Aug 11 23.43 23.34 23.34 23.40 30,081
Aug 8 23.32 23.17 23.24 23.30 16,670
Aug 7 23.37 23.15 23.37 23.15 20,599
Aug 6 23.32 23.24 23.24 23.28 5,376
Aug 5 23.40 23.22 23.33 23.31 36,256
Aug 1 23.43 23.15 23.43 23.25 34,007
Jul 31 23.68 23.38 23.68 23.41 60,124
Jul 30 23.77 23.66 23.73 23.72 39,674
Jul 29 23.79 23.72 23.72 23.74 20,565
Jul 28 23.71 23.65 23.68 23.70 25,763
Jul 25 23.78 23.68 23.71 23.70 12,422
Jul 24 23.75 23.70 23.73 23.72 24,139
Jul 23 23.77 23.64 23.65 23.77 106,478
Jul 22 23.59 23.45 23.45 23.56 57,864
Jul 21 23.47 23.39 23.47 23.43 43,230
Jul 18 23.55 23.36 23.36 23.49 26,038
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.