Global X Semiconductor Index ETF (TSX:CHPS)
33.27
-0.08 (-0.24%)
Apr 30, 2025, 4:00 PM EDT
TSX:CHPS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 32.58 | 33.30 | 32.35 | 33.27 | - | -0.24% | 1,631 |
Apr 29, 2025 | 33.30 | 33.54 | 33.30 | 33.35 | - | 0.60% | 1,200 |
Apr 28, 2025 | 33.88 | 33.88 | 32.64 | 33.15 | - | -1.10% | 1,800 |
Apr 25, 2025 | 32.83 | 33.52 | 32.83 | 33.52 | - | 2.20% | 2,000 |
Apr 24, 2025 | 32.00 | 32.82 | 32.00 | 32.80 | - | 3.08% | 2,000 |
Apr 23, 2025 | 31.85 | 32.00 | 31.52 | 31.82 | - | 5.29% | 6,300 |
Apr 22, 2025 | 29.89 | 30.28 | 29.89 | 30.22 | - | 1.92% | 1,700 |
Apr 21, 2025 | 29.75 | 29.75 | 29.15 | 29.65 | - | -2.95% | 5,200 |
Apr 17, 2025 | 31.28 | 31.28 | 30.52 | 30.55 | - | - | 1,800 |
Apr 16, 2025 | 31.00 | 31.06 | 30.00 | 30.55 | - | -6.20% | 7,500 |
Apr 15, 2025 | 32.52 | 32.75 | 32.50 | 32.57 | - | 0.96% | 1,200 |
Apr 14, 2025 | 33.51 | 33.51 | 31.92 | 32.26 | - | 0.19% | 1,500 |
Apr 11, 2025 | 31.25 | 32.22 | 31.25 | 32.20 | - | 2.38% | 3,000 |
Apr 10, 2025 | 32.86 | 32.86 | 30.83 | 31.45 | - | -6.61% | 10,100 |
Apr 9, 2025 | 28.49 | 33.88 | 28.49 | 33.68 | - | 17.25% | 12,200 |
Apr 8, 2025 | 30.96 | 31.24 | 28.72 | 28.72 | - | -2.84% | 5,800 |
Apr 7, 2025 | 27.60 | 30.30 | 27.21 | 29.56 | - | 1.93% | 14,800 |
Apr 4, 2025 | 29.86 | 29.86 | 28.54 | 29.00 | - | -5.78% | 13,500 |
Apr 3, 2025 | 31.81 | 31.91 | 30.78 | 30.78 | - | -9.63% | 11,200 |
Apr 2, 2025 | 33.73 | 34.43 | 33.73 | 34.06 | - | 0.65% | 600 |
Apr 1, 2025 | 33.54 | 33.85 | 33.44 | 33.84 | - | 0.27% | 3,200 |
Mar 31, 2025 | 33.09 | 33.75 | 32.88 | 33.75 | - | - | 4,700 |
Mar 28, 2025 | 34.50 | 34.50 | 33.55 | 33.75 | - | -2.34% | 7,900 |
Mar 27, 2025 | 35.08 | 35.08 | 34.56 | 34.56 | - | -1.93% | 4,300 |
Mar 26, 2025 | 36.03 | 36.03 | 35.20 | 35.24 | - | -4.29% | 3,400 |
Mar 25, 2025 | 36.90 | 36.96 | 36.82 | 36.82 | - | -0.89% | 1,300 |
Mar 24, 2025 | 37.00 | 37.35 | 37.00 | 37.15 | - | 2.31% | 2,600 |
Mar 21, 2025 | 35.79 | 36.31 | 35.79 | 36.31 | - | -0.44% | 2,700 |
Mar 20, 2025 | 36.23 | 36.77 | 36.21 | 36.47 | - | 0.08% | 9,200 |
Mar 19, 2025 | 36.06 | 36.94 | 35.70 | 36.44 | - | 1.53% | 10,600 |
Mar 18, 2025 | 35.76 | 36.10 | 35.64 | 35.89 | - | -1.73% | 6,700 |
Mar 17, 2025 | 36.27 | 36.70 | 36.10 | 36.52 | - | 0.27% | 4,300 |
Mar 14, 2025 | 36.18 | 36.55 | 36.18 | 36.42 | - | 2.82% | 2,900 |
Mar 13, 2025 | 35.82 | 35.82 | 35.42 | 35.42 | - | -1.12% | 2,200 |
Mar 12, 2025 | 36.12 | 36.21 | 35.80 | 35.82 | - | 2.26% | 2,600 |
Mar 11, 2025 | 34.75 | 35.50 | 34.58 | 35.03 | - | 0.98% | 13,500 |
Mar 10, 2025 | 35.61 | 35.61 | 34.52 | 34.69 | - | -4.67% | 10,300 |
Mar 7, 2025 | 35.49 | 36.39 | 35.21 | 36.39 | - | 3.23% | 5,200 |
Mar 6, 2025 | 35.81 | 35.81 | 35.05 | 35.25 | - | -4.47% | 15,300 |
Mar 5, 2025 | 36.83 | 36.91 | 36.45 | 36.90 | - | 0.27% | 1,700 |
Mar 4, 2025 | 35.68 | 37.31 | 35.37 | 36.80 | - | 3.11% | 5,400 |
Mar 3, 2025 | 37.13 | 37.13 | 35.65 | 35.69 | - | -2.46% | 8,700 |
Feb 28, 2025 | 36.58 | 36.97 | 36.30 | 36.59 | - | -0.27% | 4,000 |
Feb 27, 2025 | 38.93 | 38.93 | 36.69 | 36.69 | - | -5.22% | 17,000 |
Feb 26, 2025 | 38.30 | 39.00 | 38.30 | 38.71 | - | 0.91% | 6,100 |
Feb 25, 2025 | 38.73 | 38.73 | 38.15 | 38.36 | - | -1.62% | 6,100 |
Feb 24, 2025 | 39.80 | 39.80 | 38.99 | 38.99 | - | -1.89% | 4,200 |
Feb 21, 2025 | 40.81 | 40.85 | 39.70 | 39.74 | - | -2.31% | 2,800 |
Feb 20, 2025 | 40.86 | 41.00 | 40.46 | 40.68 | - | -0.05% | 17,600 |
Feb 19, 2025 | 40.41 | 40.88 | 40.34 | 40.70 | - | 0.52% | 6,400 |