iShares Cybersecurity and Tech Index ETF (TSX:XHAK)
Canada
· Delayed Price · Currency is CAD 47.09
-0.37 (-0.78%)
Apr 17, 2025, 4:00 PM EDT
TSX:XHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | - | 2.64% | 197 |
| 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 |
| Mar 11, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | - | -0.36% | - |
| Mar 10, 2025 | 50.95 | 50.95 | 50.26 | 50.26 | - | -1.35% | 300 |
| Mar 7, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | - | -0.18% | 300 |
| Mar 6, 2025 | 51.24 | 51.60 | 51.04 | 51.04 | - | -1.49% | 500 |
| Mar 5, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | - | -0.33% | - |
| Mar 4, 2025 | 50.21 | 52.25 | 50.21 | 51.98 | - | 0.95% | 1,000 |
| Mar 3, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | - | 0.55% | - |
| Feb 28, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | - | -0.49% | - |
| Feb 27, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | - | -0.29% | 200 |
| Feb 26, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | - | - |
| Feb 25, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | -0.88% | 100 |
| Feb 24, 2025 | 51.85 | 52.07 | 51.85 | 52.07 | - | -0.27% | 2,000 |
| Feb 21, 2025 | 53.00 | 53.00 | 52.20 | 52.21 | - | -2.76% | 4,300 |
| Feb 20, 2025 | 53.56 | 53.74 | 53.45 | 53.69 | - | -1.97% | 3,000 |
| Feb 19, 2025 | 54.78 | 54.78 | 54.77 | 54.77 | - | -0.25% | 500 |
| Feb 18, 2025 | 55.19 | 55.19 | 54.87 | 54.91 | - | 0.29% | 400 |
| Feb 14, 2025 | 54.67 | 54.75 | 54.67 | 54.75 | - | -0.09% | 200 |
| Feb 13, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | 0.98% | 300 |
| Feb 12, 2025 | 54.19 | 54.28 | 54.19 | 54.27 | - | -0.39% | 3,100 |