iShares Semiconductor Index ETF (TSX:XCHP)
Canada · Delayed Price · Currency is CAD 57.20
-0.30 (-0.52%)
Aug 1, 2025, 9:30 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.54 | 57.20 | 55.86 | 57.20 | - | -0.52% | 2,629 |
| Jul 31, 2025 | 58.90 | 58.90 | 57.50 | 57.50 | - | -3.41% | 1,697 |
| Jul 30, 2025 | 59.30 | 59.73 | 59.30 | 59.53 | - | 1.16% | 3,006 |
| Jul 29, 2025 | 59.25 | 59.34 | 58.85 | 58.85 | - | 0.43% | 2,525 |
| Jul 28, 2025 | 57.94 | 58.60 | 57.94 | 58.60 | - | 2.02% | 347 |
| Jul 25, 2025 | 57.26 | 57.45 | 57.26 | 57.44 | - | 0.56% | 770 |
| Jul 24, 2025 | 57.38 | 57.38 | 56.65 | 57.12 | - | 0.26% | 455 |
| Jul 23, 2025 | 57.41 | 57.41 | 56.60 | 56.97 | - | -1.21% | 1,565 |
| Jul 22, 2025 | 59.19 | 59.19 | 57.13 | 57.67 | - | -1.75% | 1,716 |
| Jul 21, 2025 | 58.67 | 59.25 | 58.67 | 58.70 | - | -0.06% | 2,946 |
| Jul 18, 2025 | 58.65 | 58.73 | 58.65 | 58.73 | - | -0.17% | 371 |
| Jul 17, 2025 | 58.85 | 58.91 | 58.82 | 58.83 | - | 0.89% | 26,023 |
| Jul 16, 2025 | 57.78 | 58.31 | 57.47 | 58.31 | - | -0.63% | 1,835 |
| Jul 15, 2025 | 59.02 | 59.20 | 58.68 | 58.68 | - | 1.22% | 1,368 |
| Jul 14, 2025 | 57.61 | 58.16 | 57.61 | 57.97 | - | -1.09% | 2,308 |
| Jul 11, 2025 | 58.37 | 58.61 | 58.37 | 58.61 | - | 0.19% | 2,048 |
| Jul 10, 2025 | 58.58 | 58.58 | 58.50 | 58.50 | - | 1.46% | 2,684 |
| Jul 9, 2025 | 57.49 | 57.72 | 57.49 | 57.66 | - | -0.27% | 704 |
| Jul 8, 2025 | 58.12 | 58.20 | 57.82 | 57.82 | - | 1.59% | 477 |
| Jul 7, 2025 | 57.34 | 57.34 | 56.91 | 56.91 | - | -0.02% | 516 |
| Jul 4, 2025 | 56.82 | 56.92 | 56.82 | 56.92 | - | -0.37% | 252 |
| Jul 3, 2025 | 57.39 | 57.39 | 57.13 | 57.13 | - | 0.97% | 570 |
| Jun 30, 2025 | 56.50 | 56.61 | 56.50 | 56.58 | - | -0.63% | 1,974 |
| Jun 27, 2025 | 56.93 | 57.17 | 56.92 | 56.94 | - | 0.71% | 1,590 |
| Jun 26, 2025 | 56.54 | 56.60 | 56.54 | 56.54 | - | 0.18% | 2,280 |
| Jun 25, 2025 | 56.15 | 56.44 | 56.11 | 56.44 | - | 0.64% | 828 |
| Jun 24, 2025 | 55.00 | 56.13 | 55.00 | 56.08 | - | 3.49% | 3,335 |
| Jun 23, 2025 | 53.76 | 54.19 | 53.30 | 54.19 | - | 0.82% | 1,315 |
| Jun 20, 2025 | 54.93 | 54.93 | 53.26 | 53.75 | - | 0.47% | 4,925 |
| Jun 19, 2025 | 53.62 | 54.18 | 53.50 | 53.50 | - | -0.63% | 2,906 |
| Jun 18, 2025 | 53.78 | 54.50 | 53.78 | 53.84 | - | 0.41% | 2,046 |
| Jun 17, 2025 | 53.61 | 53.62 | 53.61 | 53.62 | - | -0.17% | 231 |
| Jun 16, 2025 | 53.59 | 53.83 | 53.59 | 53.71 | - | 2.89% | 1,668 |
| Jun 13, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | - | -3.05% | 3,637 |
| Jun 12, 2025 | 53.59 | 53.84 | 53.59 | 53.84 | - | 0.39% | 1,145 |
| Jun 11, 2025 | 54.50 | 54.58 | 53.49 | 53.63 | - | -0.74% | 6,038 |
| Jun 10, 2025 | 53.20 | 54.03 | 53.20 | 54.03 | - | 1.98% | 8,129 |
| Jun 9, 2025 | 53.24 | 53.40 | 52.98 | 52.98 | - | 1.85% | 6,635 |
| Jun 6, 2025 | 50.93 | 52.30 | 50.93 | 52.02 | - | 2.04% | 7,985 |
| Jun 5, 2025 | 51.31 | 51.90 | 50.98 | 50.98 | - | -1.18% | 1,446 |
| Jun 4, 2025 | 51.44 | 51.59 | 51.16 | 51.59 | - | 1.06% | 2,306 |
| Jun 3, 2025 | 50.84 | 51.05 | 50.84 | 51.05 | - | 3.11% | 424 |
| Jun 2, 2025 | 49.20 | 49.56 | 49.20 | 49.51 | - | 1.94% | 335 |
| May 30, 2025 | 49.00 | 49.00 | 48.57 | 48.57 | - | -2.96% | 742 |
| May 29, 2025 | 50.52 | 50.52 | 50.05 | 50.05 | - | - | 1,528 |
| May 28, 2025 | 50.20 | 50.20 | 50.05 | 50.05 | - | -0.22% | 400 |
| May 27, 2025 | 50.20 | 50.20 | 50.16 | 50.16 | - | 1.85% | 1,051 |
| May 26, 2025 | 49.24 | 49.25 | 49.24 | 49.25 | - | 1.74% | 397 |
| May 23, 2025 | 48.36 | 48.41 | 47.97 | 48.41 | - | -2.44% | 2,421 |
| May 22, 2025 | 49.93 | 50.01 | 49.62 | 49.62 | - | -0.76% | 713 |