iShares Cybersecurity and Tech Index ETF (TSX:XHAK)
Canada
· Delayed Price · Currency is CAD 52.21
+0.71 (1.38%)
Jun 24, 2025, 9:30 AM EDT
TSX:XHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | - | -1.44% | 200 |
| May 28, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | - | -0.31% | 200 |
| May 27, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | - | 1.10% | - |
| May 26, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | -2.11% | - |
| May 23, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | - | -0.21% | - |
| 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 |