iShares China Index ETF (TSX:XCH)
Canada · Delayed Price · Currency is CAD 24.16
-0.50 (-2.03%)
Aug 1, 2025, 3:53 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.24 | 24.24 | 24.03 | 24.16 | 24.16 | -2.03% | 33,602 |
| Jul 31, 2025 | 24.58 | 24.74 | 24.52 | 24.66 | 24.66 | -0.76% | 14,001 |
| Jul 30, 2025 | 24.97 | 25.01 | 24.81 | 24.85 | 24.85 | -0.76% | 12,600 |
| Jul 29, 2025 | 25.28 | 25.28 | 25.02 | 25.04 | 25.04 | -0.48% | 14,600 |
| Jul 28, 2025 | 25.18 | 25.23 | 25.09 | 25.16 | 25.16 | -0.08% | 21,400 |
| Jul 25, 2025 | 25.12 | 25.20 | 25.07 | 25.18 | 25.18 | -0.24% | 26,307 |
| Jul 24, 2025 | 25.33 | 25.34 | 25.20 | 25.24 | 25.24 | -0.04% | 15,944 |
| Jul 23, 2025 | 25.20 | 25.32 | 25.20 | 25.25 | 25.25 | 0.72% | 17,815 |
| Jul 22, 2025 | 24.99 | 25.08 | 24.92 | 25.07 | 25.07 | 0.80% | 46,700 |
| Jul 21, 2025 | 24.91 | 25.01 | 24.83 | 24.87 | 24.87 | 0.16% | 20,400 |
| Jul 18, 2025 | 24.83 | 25.02 | 24.83 | 24.83 | 24.83 | 1.14% | 25,700 |
| Jul 17, 2025 | 24.38 | 24.58 | 24.33 | 24.55 | 24.55 | 0.70% | 19,400 |
| Jul 16, 2025 | 24.33 | 24.40 | 24.28 | 24.38 | 24.38 | -0.69% | 11,509 |
| Jul 15, 2025 | 24.32 | 24.56 | 24.19 | 24.55 | 24.55 | 2.16% | 23,400 |
| Jul 14, 2025 | 23.95 | 24.03 | 23.92 | 24.03 | 24.03 | 1.31% | 11,500 |
| Jul 11, 2025 | 23.83 | 23.84 | 23.71 | 23.72 | 23.72 | -0.04% | 7,618 |
| Jul 10, 2025 | 23.71 | 23.74 | 23.63 | 23.73 | 23.73 | 0.76% | 11,800 |
| Jul 9, 2025 | 23.69 | 23.69 | 23.51 | 23.55 | 23.55 | -1.38% | 6,917 |
| Jul 8, 2025 | 23.85 | 23.92 | 23.83 | 23.88 | 23.88 | 1.14% | 12,703 |
| Jul 7, 2025 | 23.49 | 23.70 | 23.49 | 23.61 | 23.61 | 0.30% | 10,742 |
| Jul 4, 2025 | 23.51 | 23.54 | 23.35 | 23.54 | 23.54 | - | 13,700 |
| Jul 3, 2025 | 23.50 | 23.54 | 23.37 | 23.54 | 23.54 | -0.80% | 99,200 |
| Jul 2, 2025 | 23.80 | 23.80 | 23.67 | 23.73 | 23.73 | -0.46% | 17,200 |
| Jun 30, 2025 | 23.75 | 23.84 | 23.68 | 23.84 | 23.84 | -0.75% | 18,900 |
| Jun 27, 2025 | 23.94 | 24.02 | 23.84 | 24.02 | 24.02 | -0.29% | 12,645 |
| Jun 26, 2025 | 24.07 | 24.16 | 23.98 | 24.09 | 24.09 | -0.33% | 17,705 |
| Jun 25, 2025 | 24.29 | 24.29 | 24.17 | 24.17 | 24.17 | -1.35% | 7,200 |
| Jun 24, 2025 | 24.17 | 24.50 | 24.11 | 24.50 | 24.24 | 2.94% | 23,800 |
| Jun 23, 2025 | 23.69 | 23.83 | 23.67 | 23.80 | 23.55 | 1.41% | 6,500 |
| Jun 20, 2025 | 23.58 | 23.59 | 23.44 | 23.47 | 23.22 | 1.69% | 20,129 |
| Jun 19, 2025 | 23.28 | 23.38 | 22.96 | 23.08 | 22.84 | -2.04% | 45,623 |
| Jun 18, 2025 | 23.62 | 23.64 | 23.54 | 23.56 | 23.31 | -0.67% | 8,100 |
| Jun 17, 2025 | 23.78 | 23.85 | 23.72 | 23.72 | 23.47 | -0.92% | 5,200 |
| Jun 16, 2025 | 23.89 | 24.05 | 23.89 | 23.94 | 23.69 | 1.44% | 13,834 |
| Jun 13, 2025 | 23.73 | 23.75 | 23.56 | 23.60 | 23.35 | -2.03% | 56,100 |
| Jun 12, 2025 | 24.15 | 24.15 | 24.06 | 24.09 | 23.84 | -0.78% | 10,300 |
| Jun 11, 2025 | 24.34 | 24.39 | 24.27 | 24.28 | 24.02 | 0.41% | 29,400 |
| Jun 10, 2025 | 24.18 | 24.18 | 24.00 | 24.18 | 23.93 | 0.42% | 20,200 |
| Jun 9, 2025 | 24.02 | 24.11 | 23.99 | 24.08 | 23.83 | 1.22% | 19,616 |
| Jun 6, 2025 | 23.66 | 23.80 | 23.57 | 23.79 | 23.54 | 0.17% | 16,300 |
| Jun 5, 2025 | 23.83 | 23.84 | 23.65 | 23.75 | 23.50 | 0.59% | 21,610 |
| Jun 4, 2025 | 23.48 | 23.62 | 23.45 | 23.61 | 23.36 | 1.33% | 9,204 |
| Jun 3, 2025 | 23.36 | 23.36 | 23.24 | 23.30 | 23.05 | 1.44% | 40,602 |
| Jun 2, 2025 | 22.90 | 23.02 | 22.81 | 22.97 | 22.73 | 0.70% | 10,700 |
| May 30, 2025 | 23.01 | 23.02 | 22.73 | 22.81 | 22.57 | -2.31% | 52,400 |
| May 29, 2025 | 23.40 | 23.44 | 23.31 | 23.35 | 23.10 | 0.82% | 22,100 |
| May 28, 2025 | 23.25 | 23.25 | 23.14 | 23.16 | 22.92 | -1.19% | 4,200 |
| May 27, 2025 | 23.32 | 23.44 | 23.22 | 23.44 | 23.19 | 0.69% | 32,700 |
| May 26, 2025 | 23.55 | 23.65 | 23.28 | 23.28 | 23.03 | -0.68% | 27,929 |
| May 23, 2025 | 23.42 | 23.53 | 23.42 | 23.44 | 23.19 | -0.85% | 11,100 |