Skip to main content
logo
iShares Semiconductor Index ETF (TSX:XCHP)
Canada flag Canada · Delayed Price · Currency is CAD
140.60
+0.85 (0.61%)
Sep 30, 2026, 3:59 PM EST

TSX:XCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026140.01141.14139.30140.60140.600.61%24,185
Sep 29, 2026139.82141.50139.60139.75139.751.19%31,423
Sep 28, 2026140.73140.73135.85138.10138.10-1.87%54,072
Sep 25, 2026141.00141.30139.69140.73140.731.30%35,711
Sep 24, 2026136.60139.00136.00138.92138.920.30%31,457
Sep 23, 2026139.00139.46136.50138.50138.50-0.97%36,993
Sep 22, 2026137.00140.00136.40139.86139.862.48%23,172
Sep 21, 2026132.08136.92132.08136.47136.475.37%51,350
Sep 18, 2026127.41129.52127.20129.51129.512.55%28,754
Sep 17, 2026125.17126.31125.17126.29126.293.57%19,741
Sep 16, 2026122.55123.33120.80121.94121.941.17%18,324
Sep 15, 2026121.00121.71120.00120.53120.530.45%15,525
Sep 14, 2026122.29122.29119.76119.99119.99-5.42%44,173
Sep 11, 2026125.55127.69125.55126.86126.862.13%21,336
Sep 10, 2026124.70125.26123.45124.22124.22-2.51%31,682
Sep 9, 2026126.52128.01126.52127.42127.420.91%17,720
Sep 8, 2026127.19127.61126.00126.27126.271.17%19,362
Sep 4, 2026120.33125.00120.33124.81124.813.86%22,313
Sep 3, 2026118.50120.41117.34120.17120.17-0.26%43,574
Sep 2, 2026120.50121.00119.00120.48120.48-0.17%36,867
Sep 1, 2026121.00121.00119.49120.69120.69-1.86%74,509
Aug 31, 2026123.00123.44122.00122.98122.980.15%14,573
Aug 28, 2026125.85125.85122.50122.80122.80-2.86%20,111
Aug 27, 2026126.07126.45125.00126.41126.412.08%24,241
Aug 26, 2026123.97124.28122.87123.84123.840.31%14,035
Aug 25, 2026124.00124.75122.51123.46123.461.41%16,834
Aug 24, 2026122.40122.40120.00121.74121.74-2.10%30,994
Aug 21, 2026126.00126.00123.06124.35124.35-0.42%25,774
Aug 20, 2026124.48125.55123.90124.87124.870.31%13,780
Aug 19, 2026128.06128.14123.40124.48124.48-2.86%29,891
Aug 18, 2026129.20130.00126.27128.14128.14-4.91%64,913
Aug 17, 2026133.43136.18133.43134.75134.751.59%22,742
Aug 14, 2026132.97133.00130.85132.64132.64-0.35%19,353
Aug 13, 2026132.67136.00132.39133.10133.100.53%24,397
Aug 12, 2026132.56133.80132.06132.40132.402.52%36,814
Aug 11, 2026130.33130.33128.43129.14129.140.73%10,046
Aug 10, 2026131.74131.74128.18128.20128.20-2.65%17,905
Aug 7, 2026131.56132.61129.00131.69131.691.77%24,121
Aug 6, 2026126.96131.75126.00129.40129.40-0.13%34,694
Aug 5, 2026131.37133.37128.97129.57129.57-2.17%32,291
Aug 4, 2026131.00133.09129.42132.44132.447.89%54,195
Jul 31, 2026128.04129.60122.72122.76122.76-0.03%51,178
Jul 30, 2026118.50123.83118.50122.80122.808.30%56,420
Jul 29, 2026120.00120.87113.35113.39113.39-5.68%84,438
Jul 28, 2026121.06121.91117.93120.22120.22-4.96%91,888
Jul 27, 2026131.34131.35122.60126.49126.49-1.82%51,920
Jul 24, 2026134.00134.00128.00128.83128.83-4.37%53,632
Jul 23, 2026134.00136.41133.30134.72134.72-1.01%27,640
Jul 22, 2026132.67137.07132.67136.09136.090.49%19,679
Jul 21, 2026133.40135.79132.55135.43135.435.83%34,250