Global X Artificial Intelligence Semiconductor Index ETF (TSX:CHPS)
Canada · Delayed Price · Currency is CAD 59.01
+1.47 (2.55%)
Oct 27, 2025, 3:55 PM EDT
TSX:CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.44 | 58.93 | 58.19 | 58.78 | - | 2.16% | 13,421 |
| Oct 24, 2025 | 56.97 | 57.64 | 56.97 | 57.54 | 57.54 | 2.57% | 33,600 |
| Oct 23, 2025 | 55.10 | 56.26 | 55.03 | 56.10 | 56.10 | 1.74% | 24,100 |
| Oct 22, 2025 | 56.22 | 56.30 | 54.33 | 55.14 | 55.14 | -1.84% | 41,600 |
| Oct 21, 2025 | 56.72 | 56.72 | 55.98 | 56.18 | 56.18 | -1.12% | 20,900 |
| Oct 20, 2025 | 56.70 | 57.24 | 56.70 | 56.81 | 56.81 | 1.30% | 19,000 |
| Oct 17, 2025 | 55.88 | 56.45 | 55.61 | 56.08 | 56.08 | -0.66% | 8,400 |
| Oct 16, 2025 | 57.28 | 57.28 | 56.16 | 56.45 | 56.45 | 0.16% | 9,100 |
| Oct 15, 2025 | 56.50 | 56.71 | 55.60 | 56.36 | 56.36 | 1.55% | 8,500 |
| Oct 14, 2025 | 55.05 | 55.89 | 54.56 | 55.50 | 55.50 | 4.84% | 8,000 |
| Oct 10, 2025 | 56.50 | 56.50 | 52.94 | 52.94 | 52.94 | -6.30% | 51,500 |
| Oct 9, 2025 | 56.45 | 56.59 | 56.11 | 56.50 | 56.50 | 0.23% | 5,700 |
| Oct 8, 2025 | 54.64 | 56.37 | 54.55 | 56.37 | 56.37 | 2.79% | 7,100 |
| Oct 7, 2025 | 55.98 | 56.03 | 54.65 | 54.84 | 54.84 | -1.31% | 15,900 |
| Oct 6, 2025 | 56.05 | 56.38 | 55.57 | 55.57 | 55.57 | 2.72% | 19,300 |
| Oct 3, 2025 | 54.63 | 54.65 | 53.82 | 54.10 | 54.10 | -0.57% | 7,400 |
| Oct 2, 2025 | 54.51 | 54.75 | 54.15 | 54.41 | 54.41 | 1.45% | 35,000 |
| Oct 1, 2025 | 52.17 | 53.63 | 52.17 | 53.63 | 53.63 | 2.58% | 6,700 |
| Sep 30, 2025 | 51.71 | 52.28 | 51.71 | 52.28 | 52.28 | 1.08% | 2,700 |
| Sep 29, 2025 | 52.08 | 52.26 | 51.63 | 51.72 | 51.72 | 0.25% | 2,500 |
| Sep 26, 2025 | 51.68 | 51.68 | 51.28 | 51.59 | 51.59 | 0.08% | 3,600 |
| Sep 25, 2025 | 50.96 | 51.67 | 50.96 | 51.55 | 51.55 | -0.42% | 2,700 |
| Sep 24, 2025 | 51.77 | 51.82 | 51.40 | 51.77 | 51.77 | - | 7,900 |
| Sep 23, 2025 | 51.98 | 52.23 | 51.48 | 51.77 | 51.77 | -0.02% | 6,200 |
| Sep 22, 2025 | 50.67 | 51.86 | 50.67 | 51.78 | 51.78 | 2.45% | 6,000 |
| Sep 19, 2025 | 50.71 | 50.71 | 50.22 | 50.54 | 50.54 | -0.28% | 3,900 |
| Sep 18, 2025 | 50.00 | 50.72 | 50.00 | 50.68 | 50.68 | 2.80% | 4,600 |
| Sep 17, 2025 | 49.75 | 49.75 | 48.84 | 49.30 | 49.30 | -1.02% | 30,900 |
| Sep 16, 2025 | 49.97 | 50.00 | 49.71 | 49.81 | 49.81 | -0.06% | 22,100 |
| Sep 15, 2025 | 49.58 | 49.87 | 49.48 | 49.84 | 49.84 | 0.73% | 14,000 |
| Sep 12, 2025 | 49.56 | 49.60 | 49.23 | 49.48 | 49.48 | 0.12% | 4,900 |
| Sep 11, 2025 | 49.51 | 49.65 | 49.41 | 49.42 | 49.42 | 0.28% | 3,700 |
| Sep 10, 2025 | 48.71 | 49.50 | 48.71 | 49.28 | 49.28 | 2.67% | 9,700 |
| Sep 9, 2025 | 47.78 | 48.00 | 47.78 | 48.00 | 48.00 | 0.76% | 33,200 |
| Sep 8, 2025 | 47.33 | 47.90 | 47.33 | 47.64 | 47.64 | 1.25% | 5,400 |
| Sep 5, 2025 | 47.40 | 47.40 | 46.58 | 47.05 | 47.05 | 2.11% | 6,400 |
| Sep 4, 2025 | 45.42 | 46.19 | 45.42 | 46.08 | 46.08 | 1.45% | 10,600 |
| Sep 3, 2025 | 45.60 | 45.60 | 45.05 | 45.42 | 45.42 | 0.42% | 3,000 |
| Sep 2, 2025 | 44.83 | 45.23 | 44.56 | 45.23 | 45.23 | -0.96% | 8,200 |
| Aug 29, 2025 | 46.46 | 46.46 | 45.50 | 45.67 | 45.67 | -3.41% | 7,500 |
| Aug 28, 2025 | 47.05 | 47.52 | 47.05 | 47.28 | 47.28 | 0.25% | 10,600 |
| Aug 27, 2025 | 47.01 | 47.16 | 46.89 | 47.16 | 47.16 | 0.04% | 2,000 |
| Aug 26, 2025 | 46.69 | 47.14 | 46.69 | 47.14 | 47.14 | 0.88% | 5,900 |
| Aug 25, 2025 | 46.30 | 46.85 | 46.19 | 46.73 | 46.73 | 0.54% | 5,300 |
| Aug 22, 2025 | 45.85 | 46.85 | 45.72 | 46.48 | 46.48 | 1.48% | 15,200 |
| Aug 21, 2025 | 45.85 | 45.95 | 45.75 | 45.80 | 45.80 | -0.17% | 2,300 |
| Aug 20, 2025 | 46.18 | 46.18 | 44.73 | 45.88 | 45.88 | -0.80% | 15,200 |
| Aug 19, 2025 | 47.34 | 47.34 | 46.23 | 46.25 | 46.25 | -2.63% | 7,500 |
| Aug 18, 2025 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | 0.64% | 3,600 |
| Aug 15, 2025 | 47.81 | 47.81 | 46.95 | 47.20 | 47.20 | -2.48% | 12,000 |