iShares Semiconductor Index ETF (TSX:XCHP)
Canada
· Delayed Price · Currency is CAD 51.86
+1.23 (2.43%)
May 13, 2025, 4:00 PM EDT
TSX:XCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 51.00 | 52.03 | 51.00 | 51.86 | - | 2.43% | 3,622 |
| May 12, 2025 | 50.00 | 50.63 | 49.90 | 50.63 | - | 7.63% | 1,523 |
| May 9, 2025 | 47.27 | 47.27 | 46.69 | 47.04 | - | 0.51% | 812 |
| May 8, 2025 | 46.67 | 46.81 | 46.09 | 46.80 | - | 5.45% | 1,959 |
| May 7, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | - | -1.07% | 217 |
| May 6, 2025 | 44.72 | 44.88 | 44.72 | 44.86 | - | -0.97% | 502 |
| May 5, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | - | -0.94% | 1,005 |
| May 2, 2025 | 45.75 | 45.75 | 45.70 | 45.73 | - | 2.44% | 1,889 |
| May 1, 2025 | 45.02 | 45.02 | 44.64 | 44.64 | - | 1.96% | 491 |
| Apr 30, 2025 | 43.00 | 43.78 | 42.65 | 43.78 | - | -0.30% | 1,409 |
| Apr 29, 2025 | 44.12 | 44.27 | 43.90 | 43.91 | - | -0.41% | 2,511 |
| Apr 28, 2025 | 44.50 | 44.50 | 43.76 | 44.09 | - | -1.05% | 585 |
| Apr 25, 2025 | 43.98 | 44.84 | 43.98 | 44.56 | - | 1.57% | 780 |
| Apr 24, 2025 | 43.50 | 44.17 | 43.50 | 43.87 | - | 4.63% | 1,109 |
| Apr 23, 2025 | 41.72 | 42.29 | 41.72 | 41.93 | - | 5.38% | 1,186 |
| Apr 22, 2025 | 39.94 | 40.20 | 39.79 | 39.79 | - | 2.29% | 1,051 |
| Apr 21, 2025 | 39.02 | 39.15 | 38.85 | 38.90 | - | -3.45% | 2,175 |
| Apr 17, 2025 | 39.91 | 40.35 | 39.90 | 40.29 | - | -0.12% | 1,028 |
| Apr 16, 2025 | 40.58 | 40.86 | 39.09 | 40.34 | - | -4.50% | 2,565 |
| Apr 15, 2025 | 42.60 | 42.60 | 42.20 | 42.24 | - | 0.07% | 3,523 |
| Apr 14, 2025 | 42.45 | 42.45 | 41.64 | 42.21 | - | 1.13% | 1,509 |
| Apr 11, 2025 | 41.36 | 41.75 | 40.01 | 41.74 | - | 1.88% | 2,033 |
| Apr 10, 2025 | 42.50 | 42.50 | 39.74 | 40.97 | - | -9.56% | 2,755 |
| Apr 9, 2025 | 38.65 | 45.30 | 38.65 | 45.30 | - | 18.34% | 1,842 |
| Apr 8, 2025 | 41.46 | 41.81 | 38.00 | 38.28 | - | -3.31% | 3,254 |
| Apr 7, 2025 | 37.66 | 40.34 | 37.25 | 39.59 | - | 0.23% | 57,586 |
| Apr 4, 2025 | 40.29 | 40.29 | 39.00 | 39.50 | - | -5.62% | 10,436 |
| Apr 3, 2025 | 44.68 | 44.68 | 41.85 | 41.85 | - | -9.69% | 5,653 |
| Apr 1, 2025 | 46.32 | 46.57 | 46.32 | 46.34 | - | -0.81% | 1,209 |
| Mar 31, 2025 | 46.25 | 46.72 | 46.25 | 46.72 | - | -0.76% | 618 |
| Mar 28, 2025 | 47.00 | 47.09 | 46.89 | 47.08 | - | -3.39% | 6,799 |
| Mar 27, 2025 | 48.28 | 48.73 | 48.28 | 48.73 | - | -0.79% | 391 |
| Mar 26, 2025 | 50.00 | 50.00 | 49.00 | 49.12 | - | -3.29% | 1,755 |
| Mar 25, 2025 | 50.95 | 50.95 | 50.79 | 50.79 | - | -0.61% | 308 |
| Mar 24, 2025 | 50.96 | 51.37 | 50.96 | 51.10 | - | 2.73% | 909 |
| Mar 21, 2025 | 50.00 | 50.00 | 49.29 | 49.74 | - | -0.78% | 855 |
| Mar 20, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | - | -1.07% | 167 |
| Mar 19, 2025 | 50.99 | 51.00 | 50.67 | 50.67 | - | 1.02% | 663 |
| Mar 18, 2025 | 50.00 | 50.22 | 49.92 | 50.16 | - | -1.72% | 705 |
| Mar 17, 2025 | 49.86 | 51.06 | 49.86 | 51.04 | - | 1.47% | 1,940 |
| Mar 14, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | - | 2.24% | 633 |
| Mar 13, 2025 | 49.44 | 49.44 | 48.87 | 49.20 | - | 0.43% | 1,513 |
| Mar 12, 2025 | 49.19 | 49.60 | 48.89 | 48.99 | - | 1.09% | 1,030 |
| Mar 11, 2025 | 48.58 | 48.95 | 47.83 | 48.46 | - | -0.29% | 4,779 |
| Mar 10, 2025 | 49.05 | 49.25 | 48.60 | 48.60 | - | -4.52% | 1,580 |
| Mar 7, 2025 | 49.98 | 50.90 | 49.54 | 50.90 | - | 3.48% | 2,430 |
| Mar 6, 2025 | 49.42 | 49.42 | 49.16 | 49.19 | - | -4.30% | 860 |
| Mar 5, 2025 | 51.25 | 51.40 | 50.59 | 51.40 | - | - | 860 |
| Mar 4, 2025 | 50.27 | 51.73 | 49.80 | 51.40 | - | 1.60% | 1,158 |
| Mar 3, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | - | -2.94% | 1,127 |