iShares Cybersecurity and Tech Index ETF (TSX:XHAK)
Canada · Delayed Price · Currency is CAD 69.65
+0.39 (0.56%)
At close: Sep 22, 2026
TSX:XHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 70.00 | 70.00 | 69.23 | 69.65 | 69.65 | 0.56% | 904 |
| Sep 21, 2026 | 68.82 | 69.26 | 68.82 | 69.26 | 69.26 | 2.88% | 332 |
| Sep 18, 2026 | 68.73 | 68.73 | 67.32 | 67.32 | 67.32 | -1.72% | 709 |
| Sep 17, 2026 | 68.49 | 68.73 | 68.49 | 68.50 | 68.50 | 0.28% | 582 |
| Sep 16, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.09% | 332 |
| Sep 15, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.37% | 155 |
| Sep 14, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 8.61% | 303 |
| Sep 11, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -2.19% | 555 |
| Sep 10, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.86% | 162 |
| Sep 9, 2026 | 62.06 | 62.22 | 62.06 | 62.22 | 62.22 | 0.18% | 274 |
| Sep 8, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -3.79% | 190 |
| Sep 4, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 2.48% | 556 |
| Sep 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.88% | 174 |
| Sep 1, 2026 | 65.41 | 65.41 | 64.87 | 64.87 | 64.87 | -3.15% | 391 |
| Aug 31, 2026 | 66.65 | 66.98 | 66.65 | 66.98 | 66.98 | 0.84% | 387 |
| Aug 28, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.98% | 212 |
| Aug 27, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 3.07% | 169 |
| Aug 26, 2026 | 62.50 | 63.19 | 62.48 | 63.19 | 63.19 | 1.74% | 630 |
| Aug 25, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -2.02% | 494 |
| Aug 24, 2026 | 63.18 | 63.39 | 63.18 | 63.39 | 63.39 | -0.38% | 778 |
| Aug 20, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -3.65% | 148 |
| Aug 17, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -2.68% | 169 |
| Aug 14, 2026 | 69.00 | 69.00 | 67.86 | 67.86 | 67.86 | -0.89% | 1,299 |
| Aug 13, 2026 | 68.12 | 68.47 | 68.12 | 68.47 | 68.47 | 0.79% | 580 |
| Aug 12, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.54% | 346 |
| Aug 11, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.35% | 154 |
| Aug 10, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 2.75% | 377 |
| Aug 7, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.32% | 311 |
| Aug 6, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.42% | 419 |
| Aug 5, 2026 | 66.64 | 66.65 | 66.31 | 66.31 | 66.31 | 1.69% | 858 |
| Aug 4, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 6.90% | 128 |
| Jul 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.98% | 333 |
| Jul 30, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.34% | 137 |
| Jul 29, 2026 | 61.50 | 62.29 | 61.23 | 61.23 | 61.23 | -1.76% | 872 |
| Jul 28, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.13% | 327 |
| Jul 22, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.43% | 160 |
| Jul 21, 2026 | 63.22 | 63.22 | 63.15 | 63.15 | 63.15 | -2.73% | 220 |
| Jul 17, 2026 | 64.93 | 64.93 | 64.92 | 64.92 | 64.92 | -0.12% | 250 |
| Jul 16, 2026 | 65.03 | 65.03 | 65.00 | 65.00 | 65.00 | -2.39% | 486 |
| Jul 15, 2026 | 67.36 | 67.65 | 66.59 | 66.59 | 66.59 | 3.11% | 2,406 |
| Jul 10, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -2.71% | 401 |
| Jul 9, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.78% | 358 |
| Jul 7, 2026 | 67.00 | 67.00 | 66.76 | 66.90 | 66.90 | 0.84% | 1,074 |
| Jul 6, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 3.12% | 640 |
| Jul 2, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 2.58% | 291 |
| Jun 30, 2026 | 61.91 | 62.76 | 61.91 | 62.71 | 62.71 | 1.79% | 639 |
| Jun 29, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 7.63% | 486 |
| Jun 25, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 2.95% | 107 |
| Jun 22, 2026 | 56.30 | 56.30 | 55.60 | 55.61 | 55.60 | -1.49% | 1,372 |
| Jun 18, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.44 | -1.48% | 113 |