iShares Semiconductor Index ETF (TSX:XCHP)
Canada flag Canada · Delayed Price · Currency is CAD
52.02
+1.04 (2.04%)
Jun 6, 2025, 9:30 AM EDT

TSX:XCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202550.9352.3050.9352.30-2.59%7,410
Jun 5, 202551.3151.9050.9850.98--1.18%1,446
Jun 4, 202551.4451.5951.1651.59-1.06%2,306
Jun 3, 202550.8451.0550.8451.05-3.11%424
Jun 2, 202549.2049.5649.2049.51-1.94%335
May 30, 202549.0049.0048.5748.57--2.96%742
May 29, 202550.5250.5250.0550.05--1,528
May 28, 202550.2050.2050.0550.05--0.22%400
May 27, 202550.2050.2050.1650.16-1.85%1,051
May 26, 202549.2449.2549.2449.25-1.74%397
May 23, 202548.3648.4147.9748.41--2.44%2,421
May 22, 202549.9350.0149.6249.62--0.76%713
May 21, 202551.0051.0050.0050.00--2.15%649
May 20, 202551.1051.1051.1051.10--1.14%996
May 16, 202551.4351.6951.4151.69--0.27%807
May 15, 202551.9352.0851.5151.83--0.46%2,026
May 14, 202552.4252.4251.8652.07-0.40%1,250
May 13, 202551.0052.0351.0051.86-2.43%1,526
May 12, 202550.0050.6349.9050.63-7.63%1,523
May 9, 202547.2747.2746.6947.04-0.51%812
May 8, 202546.6746.8146.0946.80-5.45%1,959
May 7, 202544.3844.3844.3844.38--1.07%217
May 6, 202544.7244.8844.7244.86--0.97%502
May 5, 202545.0045.3045.0045.30--0.94%1,005
May 2, 202545.7545.7545.7045.73-2.44%1,889
May 1, 202545.0245.0244.6444.64-1.96%491
Apr 30, 202543.0043.7842.6543.78--0.30%1,409
Apr 29, 202544.1244.2743.9043.91--0.41%2,511
Apr 28, 202544.5044.5043.7644.09--1.05%585
Apr 25, 202543.9844.8443.9844.56-1.57%780
Apr 24, 202543.5044.1743.5043.87-4.63%1,109
Apr 23, 202541.7242.2941.7241.93-5.38%1,186
Apr 22, 202539.9440.2039.7939.79-2.29%1,051
Apr 21, 202539.0239.1538.8538.90--3.45%2,175
Apr 17, 202539.9140.3539.9040.29--0.12%1,028
Apr 16, 202540.5840.8639.0940.34--4.50%2,565
Apr 15, 202542.6042.6042.2042.24-0.07%3,523
Apr 14, 202542.4542.4541.6442.21-1.13%1,509
Apr 11, 202541.3641.7540.0141.74-1.88%2,033
Apr 10, 202542.5042.5039.7440.97--9.56%2,755
Apr 9, 202538.6545.3038.6545.30-18.34%1,842
Apr 8, 202541.4641.8138.0038.28--3.31%3,254
Apr 7, 202537.6640.3437.2539.59-0.23%57,586
Apr 4, 202540.2940.2939.0039.50--5.62%10,436
Apr 3, 202544.6844.6841.8541.85--9.69%5,653
Apr 1, 202546.3246.5746.3246.34--0.81%1,209
Mar 31, 202546.2546.7246.2546.72--0.76%618
Mar 28, 202547.0047.0946.8947.08--3.39%6,799
Mar 27, 202548.2848.7348.2848.73--0.79%391
Mar 26, 202550.0050.0049.0049.12--3.29%1,755