Skip to main content
logo
iShares Semiconductor Index ETF (TSX:XCHP)
Canada flag Canada · Delayed Price · Currency is CAD
124.22
-3.20 (-2.51%)
At close: Sep 10, 2026

TSX:XCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 20, 2026129.78131.50127.97127.97127.970.90%42,910
Jul 17, 2026123.48129.24121.37126.83126.83-1.99%58,482
Jul 16, 2026130.72132.00128.21129.40129.40-4.50%70,752
Jul 15, 2026139.97140.05131.53135.50135.50-2.39%75,488
Jul 14, 2026141.10141.10136.93138.82138.822.09%78,848
Jul 13, 2026138.38139.00135.36135.98135.98-4.83%85,702
Jul 10, 2026141.56143.50139.50142.88142.88-0.22%37,306
Jul 9, 2026144.48146.22142.50143.19143.193.40%64,507
Jul 8, 2026133.10138.48133.10138.48138.481.99%75,898
Jul 7, 2026140.00140.00132.50135.78135.78-5.32%127,133
Jul 6, 2026147.43147.61143.37143.41143.41-0.65%57,239
Jul 3, 2026142.05146.83142.00144.35144.353.49%50,695
Jul 2, 2026150.00152.48136.85139.48139.48-11.69%199,320
Jun 30, 2026152.87158.88152.87157.94157.944.20%65,218