iShares Cybersecurity and Tech Index ETF (TSX:XHAK)
Canada
· Delayed Price · Currency is CAD 52.71
+0.26 (0.50%)
May 16, 2025, 4:00 PM EDT
TSX:XHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 52.00 | 52.83 | 52.00 | 52.83 | - | -0.19% | 400 |
| May 21, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | - | 0.97% | - |
| May 20, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | - | -0.55% | 400 |
| May 16, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | - | 0.50% | - |
| May 15, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | - | -0.10% | 300 |
| May 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.87% | 200 |
| May 13, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | - | 0.06% | 100 |
| May 12, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | - | 3.22% | 200 |
| May 9, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | - | -1.16% | 200 |
| May 8, 2025 | 51.85 | 51.88 | 51.85 | 51.88 | - | 1.39% | 1,000 |
| May 7, 2025 | 50.78 | 51.17 | 50.78 | 51.17 | - | -0.14% | 300 |
| May 6, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | - | -0.66% | - |
| May 5, 2025 | 51.18 | 51.58 | 51.18 | 51.58 | - | 2.69% | 1,000 |
| May 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | - | 0.54% | - |
| May 1, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | - | 0.73% | - |
| Apr 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 0.26% | 200 |
| Apr 29, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | - | - | - |
| Apr 28, 2025 | 49.60 | 49.69 | 49.47 | 49.47 | - | 0.28% | 300 |
| Apr 25, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | - | 0.80% | 300 |
| Apr 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | - | 2.64% | 200 |
| Apr 23, 2025 | 47.10 | 47.68 | 47.10 | 47.68 | - | 4.40% | 300 |
| Apr 22, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | - | -2.75% | - |
| Apr 21, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | - | -0.28% | - |
| Apr 17, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | - | -0.78% | 100 |
| Apr 16, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | - | -1.74% | 100 |
| Apr 15, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | - | 1.83% | 200 |
| Apr 14, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | - | 0.19% | - |
| Apr 11, 2025 | 46.60 | 47.34 | 46.60 | 47.34 | - | -2.43% | 17,000 |
| Apr 10, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | - | 7.58% | - |
| Apr 9, 2025 | 45.25 | 45.25 | 45.10 | 45.10 | - | 0.11% | 700 |
| Apr 8, 2025 | 45.03 | 45.05 | 44.97 | 45.05 | - | -0.84% | 300 |
| Apr 7, 2025 | 46.00 | 46.00 | 45.17 | 45.43 | - | -1.47% | 4,600 |
| Apr 4, 2025 | 46.00 | 46.11 | 45.82 | 46.11 | - | -8.06% | 800 |
| Apr 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | - | - | - |
| Apr 2, 2025 | 49.37 | 50.15 | 49.37 | 50.15 | - | 1.09% | 500 |
| Apr 1, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | - | 0.22% | - |
| Mar 31, 2025 | 49.28 | 49.50 | 49.24 | 49.50 | - | -3.02% | 500 |
| Mar 28, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | - | - | - |
| Mar 27, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | - | -0.72% | 200 |
| Mar 26, 2025 | 51.82 | 51.82 | 51.41 | 51.41 | - | -1.25% | 400 |
| Mar 25, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | - | 0.19% | 200 |
| Mar 24, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | - | 1.64% | 200 |
| Mar 21, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | - | - | - |
| Mar 20, 2025 | 51.53 | 51.53 | 51.05 | 51.12 | - | -0.66% | 400 |
| Mar 19, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | - | 0.90% | - |
| Mar 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.11% | 500 |
| Mar 17, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | - | 2.83% | 100 |
| Mar 14, 2025 | 49.73 | 50.15 | 49.73 | 50.15 | - | 1.01% | 300 |
| Mar 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | - | -1.80% | 100 |
| Mar 12, 2025 | 50.41 | 50.56 | 50.41 | 50.56 | - | 0.96% | 500 |