iShares Cybersecurity and Tech Index ETF (TSX:XHAK)
Canada · Delayed Price · Currency is CAD 50.60
+0.84 (1.69%)
Aug 11, 2025, 4:00 PM EDT
TSX:XHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | - | 1.69% | 200 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.76 | 49.76 | - | -3.17% | 2,100 |
| Aug 7, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | - | 0.65% | - |
| Aug 6, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | - | -0.47% | 200 |
| Aug 5, 2025 | 51.87 | 51.87 | 51.30 | 51.30 | - | 0.65% | 500 |
| Aug 1, 2025 | 51.04 | 51.04 | 50.91 | 50.97 | - | -2.65% | 400 |
| Jul 31, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | - | -1.00% | 1,100 |
| Jul 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | - | 0.36% | - |
| Jul 29, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | -0.94% | - |
| Jul 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | 0.32% | 200 |
| Jul 25, 2025 | 53.19 | 53.19 | 53.03 | 53.03 | - | 0.63% | 300 |
| Jul 24, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | - | - |
| Jul 23, 2025 | 52.75 | 52.76 | 52.70 | 52.70 | - | 0.19% | 500 |
| Jul 22, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | - | -0.38% | - |
| Jul 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.99% | 200 |
| Jul 18, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | - | -0.25% | - |
| Jul 17, 2025 | 52.00 | 52.49 | 52.00 | 52.41 | - | 1.61% | 500 |
| Jul 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | 0.06% | 300 |
| Jul 15, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | - | -0.44% | 300 |
| Jul 14, 2025 | 51.27 | 51.78 | 51.27 | 51.78 | - | 0.72% | 400 |
| Jul 11, 2025 | 52.50 | 52.50 | 51.41 | 51.41 | - | -2.37% | 700 |
| Jul 10, 2025 | 53.98 | 53.98 | 52.66 | 52.66 | - | -2.77% | 900 |
| Jul 9, 2025 | 53.70 | 54.16 | 53.70 | 54.16 | - | 0.80% | 200 |
| Jul 8, 2025 | 53.64 | 53.73 | 53.64 | 53.73 | - | 0.81% | 500 |
| Jul 7, 2025 | 53.22 | 53.41 | 53.21 | 53.30 | - | -0.76% | 600 |
| Jul 4, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | - | - | - |
| Jul 3, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | - | 2.07% | 100 |
| Jul 2, 2025 | 52.65 | 52.65 | 52.62 | 52.62 | - | -0.79% | 500 |
| Jun 30, 2025 | 52.50 | 53.04 | 52.50 | 53.04 | - | 0.74% | 400 |
| Jun 27, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | - | 0.77% | 100 |
| Jun 26, 2025 | 52.38 | 52.38 | 52.25 | 52.25 | - | 0.21% | 200 |
| Jun 25, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | - | -0.13% | - |
| Jun 24, 2025 | 52.08 | 52.21 | 52.07 | 52.21 | - | 1.38% | 900 |
| Jun 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | - | 100 |
| Jun 20, 2025 | 51.63 | 51.64 | 51.43 | 51.50 | - | 0.29% | 600 |
| Jun 19, 2025 | 51.31 | 51.35 | 51.31 | 51.35 | - | -0.70% | 700 |
| Jun 18, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | 0.54% | - |
| Jun 17, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | - | 0.37% | - |
| Jun 16, 2025 | 51.35 | 51.74 | 51.13 | 51.24 | - | 0.10% | 1,500 |
| Jun 13, 2025 | 51.53 | 51.53 | 51.15 | 51.19 | - | -1.61% | 600 |
| Jun 12, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | - | -0.19% | 200 |
| Jun 11, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | - | - | - |
| Jun 10, 2025 | 52.28 | 52.28 | 52.12 | 52.13 | - | 0.19% | 700 |
| Jun 9, 2025 | 52.63 | 52.63 | 52.03 | 52.03 | - | -0.63% | 2,300 |
| Jun 6, 2025 | 52.39 | 52.39 | 52.36 | 52.36 | - | 1.24% | 600 |
| Jun 5, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | - | - | - |
| Jun 4, 2025 | 52.06 | 52.06 | 51.72 | 51.72 | - | 0.56% | 300 |
| Jun 3, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | - | 0.49% | - |
| Jun 2, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | - | -0.41% | 300 |
| May 30, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | - | 0.23% | 200 |