Horizons Global Semiconductor Index ETF (CHPS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 35.40 | 35.84 | 34.90 | 35.10 | 35.10 | 20,600 |
| Apr 30, 2024 | 36.50 | 36.63 | 36.00 | 36.00 | 36.00 | 7,200 |
| Apr 29, 2024 | 36.84 | 36.84 | 36.35 | 36.70 | 36.70 | 14,000 |
| Apr 26, 2024 | 35.94 | 36.62 | 35.94 | 36.62 | 36.62 | 4,300 |
| Apr 25, 2024 | 34.96 | 36.01 | 34.96 | 35.80 | 35.80 | 12,900 |
| Apr 24, 2024 | 35.78 | 36.00 | 35.34 | 35.34 | 35.34 | 11,800 |
| Apr 23, 2024 | 34.75 | 35.17 | 34.68 | 35.06 | 35.06 | 3,100 |
| Apr 22, 2024 | 34.14 | 34.54 | 33.90 | 34.30 | 34.30 | 6,000 |
| Apr 19, 2024 | 35.21 | 35.21 | 34.02 | 34.16 | 34.16 | 23,700 |
| Apr 18, 2024 | 35.88 | 36.13 | 35.60 | 35.66 | 35.66 | 13,400 |
| Apr 17, 2024 | 36.97 | 36.97 | 36.12 | 36.18 | 36.18 | 10,100 |
| Apr 16, 2024 | 37.01 | 37.29 | 36.83 | 37.22 | 37.22 | 7,900 |
| Apr 15, 2024 | 37.88 | 38.00 | 36.91 | 36.97 | 36.97 | 10,000 |
| Apr 12, 2024 | 38.05 | 38.05 | 37.50 | 37.53 | 37.53 | 7,100 |
| Apr 11, 2024 | 37.95 | 38.65 | 37.95 | 38.60 | 38.60 | 13,100 |
| Apr 10, 2024 | 38.00 | 38.04 | 37.71 | 37.88 | 37.88 | 10,500 |
| Apr 09, 2024 | 38.30 | 38.50 | 37.80 | 38.10 | 38.10 | 28,400 |
| Apr 08, 2024 | 38.26 | 38.26 | 37.98 | 37.98 | 37.98 | 6,100 |
| Apr 05, 2024 | 37.76 | 38.20 | 37.65 | 37.93 | 37.93 | 9,900 |
| Apr 04, 2024 | 39.10 | 39.18 | 37.59 | 37.65 | 37.65 | 5,000 |
| Apr 03, 2024 | 38.22 | 38.74 | 38.14 | 38.58 | 38.58 | 4,700 |
| Apr 02, 2024 | 38.44 | 38.44 | 38.10 | 38.20 | 38.20 | 6,800 |
| Apr 01, 2024 | 38.85 | 39.20 | 38.60 | 38.78 | 38.78 | 19,800 |
| Mar 28, 2024 | 38.34 | 38.40 | 38.30 | 38.34 | 38.34 | 6,000 |
| Mar 27, 2024 | 38.58 | 38.58 | 38.00 | 38.33 | 38.33 | 3,900 |
| Mar 26, 2024 | 38.79 | 38.79 | 38.14 | 38.14 | 38.14 | 4,700 |
| Mar 25, 2024 | 38.24 | 38.79 | 38.12 | 38.50 | 38.50 | 9,400 |
| Mar 22, 2024 | 38.36 | 38.81 | 38.36 | 38.60 | 38.60 | 10,800 |
| Mar 21, 2024 | 38.54 | 39.11 | 38.46 | 38.46 | 38.46 | 17,400 |
| Mar 20, 2024 | 37.27 | 37.67 | 36.95 | 37.67 | 37.67 | 15,300 |
| Mar 19, 2024 | 36.90 | 37.24 | 36.50 | 37.10 | 37.10 | 15,200 |
| Mar 18, 2024 | 37.74 | 37.74 | 37.35 | 37.36 | 37.36 | 1,800 |
| Mar 15, 2024 | 37.03 | 37.49 | 37.00 | 37.25 | 37.25 | 10,900 |
| Mar 14, 2024 | 37.94 | 38.19 | 37.36 | 37.64 | 37.64 | 16,300 |
| Mar 13, 2024 | 38.70 | 38.70 | 38.00 | 38.20 | 38.20 | 11,400 |
| Mar 12, 2024 | 38.64 | 38.99 | 38.10 | 38.99 | 38.99 | 12,900 |
| Mar 11, 2024 | 38.50 | 38.50 | 37.88 | 38.09 | 38.09 | 28,800 |
| Mar 08, 2024 | 40.57 | 40.82 | 38.84 | 39.00 | 39.00 | 36,200 |
| Mar 07, 2024 | 39.59 | 40.42 | 39.59 | 40.33 | 40.33 | 19,000 |
| Mar 06, 2024 | 38.98 | 39.49 | 38.84 | 39.15 | 39.15 | 21,000 |
| Mar 05, 2024 | 38.64 | 38.72 | 37.82 | 38.17 | 38.17 | 22,700 |
| Mar 04, 2024 | 38.92 | 39.28 | 38.70 | 38.88 | 38.88 | 24,300 |
| Mar 01, 2024 | 37.12 | 38.47 | 37.12 | 38.36 | 38.36 | 15,500 |
| Feb 29, 2024 | 36.53 | 36.87 | 36.47 | 36.85 | 36.85 | 8,000 |
| Feb 28, 2024 | 36.20 | 36.20 | 36.00 | 36.12 | 36.12 | 7,200 |
| Feb 27, 2024 | 36.70 | 36.70 | 36.48 | 36.51 | 36.51 | 7,900 |
| Feb 26, 2024 | 36.62 | 36.71 | 36.43 | 36.59 | 36.59 | 7,000 |
| Feb 23, 2024 | 36.82 | 36.88 | 36.07 | 36.31 | 36.31 | 8,900 |
| Feb 22, 2024 | 36.04 | 36.69 | 36.04 | 36.53 | 36.53 | 21,300 |
| Feb 21, 2024 | 34.54 | 34.62 | 34.29 | 34.62 | 34.62 | 7,600 |
| Feb 20, 2024 | 35.24 | 35.24 | 34.43 | 34.82 | 34.82 | 9,700 |
| Feb 16, 2024 | 35.88 | 35.88 | 35.38 | 35.42 | 35.42 | 19,700 |
| Feb 15, 2024 | 35.81 | 35.82 | 35.56 | 35.64 | 35.64 | 6,100 |
| Feb 14, 2024 | 35.40 | 35.58 | 35.19 | 35.58 | 35.58 | 2,800 |
| Feb 13, 2024 | 34.47 | 35.23 | 34.45 | 34.89 | 34.89 | 11,600 |
| Feb 12, 2024 | 35.62 | 36.00 | 35.29 | 35.42 | 35.42 | 21,900 |
| Feb 09, 2024 | 35.19 | 35.66 | 35.03 | 35.62 | 35.62 | 6,400 |
| Feb 08, 2024 | 34.53 | 35.13 | 34.50 | 34.95 | 34.95 | 6,300 |
| Feb 07, 2024 | 34.02 | 34.33 | 34.02 | 34.33 | 34.33 | 1,900 |
| Feb 06, 2024 | 34.24 | 34.25 | 33.42 | 33.70 | 33.70 | 4,600 |
| Feb 05, 2024 | 33.68 | 34.10 | 33.64 | 34.10 | 34.10 | 6,200 |
| Feb 02, 2024 | 33.29 | 33.65 | 33.22 | 33.64 | 33.64 | 15,200 |
| Feb 01, 2024 | 32.85 | 33.27 | 32.84 | 33.22 | 33.22 | 9,300 |
| Jan 31, 2024 | 33.05 | 33.20 | 32.67 | 32.87 | 32.87 | 15,400 |
| Jan 30, 2024 | 33.51 | 33.75 | 33.30 | 33.30 | 33.30 | 4,900 |
| Jan 29, 2024 | 33.49 | 33.78 | 33.42 | 33.72 | 33.72 | 5,800 |
| Jan 26, 2024 | 33.55 | 33.74 | 33.43 | 33.48 | 33.48 | 8,100 |
| Jan 25, 2024 | 34.87 | 34.87 | 34.15 | 34.25 | 34.25 | 8,700 |
| Jan 24, 2024 | 34.04 | 34.68 | 33.85 | 34.27 | 34.27 | 13,800 |
| Jan 23, 2024 | 33.38 | 33.47 | 33.10 | 33.45 | 33.45 | 18,600 |
| Jan 22, 2024 | 33.58 | 33.58 | 33.16 | 33.40 | 33.40 | 25,000 |
| Jan 19, 2024 | 32.34 | 33.31 | 32.31 | 33.25 | 33.25 | 26,700 |
| Jan 18, 2024 | 31.68 | 32.04 | 31.55 | 32.04 | 32.04 | 7,400 |
| Jan 17, 2024 | 30.58 | 30.65 | 30.51 | 30.56 | 30.56 | 1,400 |
| Jan 16, 2024 | 30.85 | 31.17 | 30.85 | 30.90 | 30.90 | 1,100 |
| Jan 15, 2024 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 600 |
| Jan 12, 2024 | 30.81 | 30.90 | 30.76 | 30.80 | 30.80 | 1,700 |
| Jan 11, 2024 | 30.92 | 30.92 | 30.43 | 30.88 | 30.88 | 3,900 |
| Jan 10, 2024 | 30.51 | 30.81 | 30.44 | 30.75 | 30.75 | 1,200 |
| Jan 09, 2024 | 30.55 | 30.90 | 30.50 | 30.74 | 30.74 | 2,200 |
| Jan 08, 2024 | 30.13 | 30.80 | 30.13 | 30.80 | 30.80 | 6,800 |
| Jan 05, 2024 | 29.81 | 30.14 | 29.80 | 29.80 | 29.80 | 1,300 |
| Jan 04, 2024 | 29.68 | 29.95 | 29.56 | 29.78 | 29.78 | 6,700 |
| Jan 03, 2024 | 30.16 | 30.25 | 29.91 | 30.00 | 30.00 | 7,800 |
| Jan 02, 2024 | 31.21 | 31.21 | 29.90 | 30.41 | 30.41 | 21,600 |
| Dec 29, 2023 | 31.88 | 31.88 | 31.60 | 31.69 | 31.69 | 1,600 |
| Dec 28, 2023 | 31.99 | 31.99 | 31.87 | 31.87 | 31.87 | 4,300 |
| Dec 28, 2023 | 0.168 Dividend | |||||
| Dec 27, 2023 | 31.80 | 32.05 | 31.80 | 32.03 | 31.86 | 4,700 |
| Dec 22, 2023 | 31.40 | 31.48 | 31.40 | 31.48 | 31.31 | 800 |
| Dec 21, 2023 | 31.06 | 31.35 | 31.06 | 31.35 | 31.19 | 35,400 |
| Dec 20, 2023 | 31.26 | 31.30 | 30.59 | 30.59 | 30.43 | 3,000 |
| Dec 19, 2023 | 31.46 | 31.49 | 31.33 | 31.42 | 31.26 | 2,400 |
| Dec 18, 2023 | 31.37 | 31.37 | 31.17 | 31.30 | 31.14 | 1,200 |
| Dec 15, 2023 | 31.36 | 31.58 | 31.26 | 31.26 | 31.10 | 3,500 |
| Dec 14, 2023 | 30.92 | 31.25 | 30.92 | 31.20 | 31.04 | 3,100 |
| Dec 13, 2023 | 30.15 | 30.55 | 30.15 | 30.55 | 30.39 | 8,600 |
| Dec 12, 2023 | 29.90 | 30.11 | 29.90 | 30.11 | 29.95 | 4,300 |
| Dec 11, 2023 | 28.92 | 29.84 | 28.92 | 29.78 | 29.62 | 7,900 |
| Dec 08, 2023 | 28.77 | 29.04 | 28.77 | 29.04 | 28.89 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.