iShares Semiconductor Index ETF (TSX:XCHP)
Canada
· Delayed Price · Currency is CAD 56.92
+0.38 (0.67%)
Jun 27, 2025, 9:30 AM EDT
TSX:XCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -2.15% | 649 |
| May 20, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | - | -1.14% | 996 |
| May 16, 2025 | 51.43 | 51.69 | 51.41 | 51.69 | - | -0.27% | 807 |
| May 15, 2025 | 51.93 | 52.08 | 51.51 | 51.83 | - | -0.46% | 2,026 |
| May 14, 2025 | 52.42 | 52.42 | 51.86 | 52.07 | - | 0.40% | 1,250 |
| May 13, 2025 | 51.00 | 52.03 | 51.00 | 51.86 | - | 2.43% | 1,526 |
| 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 |