Toronto - Delayed Quote
CAD
Global X Artificial Intelligence Semiconductor Index ETF (CHPS.TO)
76.19
-5.47
(-6.70%)
At close: October 30 at 3:59:51 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.59
77.81
74.66
76.19
76.19
66,200
Oct 29, 2026
81.22
82.42
81.12
81.66
81.66
30,300
Oct 28, 2026
82.72
83.21
82.37
82.75
82.75
50,200
Oct 27, 2026
80.40
82.05
80.23
81.69
81.69
32,300
Oct 26, 2026
78.18
79.92
77.92
79.35
79.35
32,600
Oct 23, 2026
76.77
78.04
76.50
77.40
77.40
44,400
Oct 22, 2026
79.20
79.57
76.61
77.01
77.01
110,600
Oct 21, 2026
82.38
82.51
81.30
82.29
82.29
32,200
Oct 20, 2026
80.32
81.72
79.39
80.75
80.75
39,700
Oct 19, 2026
82.75
82.96
81.43
81.44
81.44
37,500
Oct 16, 2026
82.64
82.64
80.41
80.41
80.41
60,400
Oct 15, 2026
82.23
83.87
80.84
83.58
83.58
70,500
Oct 14, 2026
87.00
87.45
84.85
85.07
85.07
46,600
Oct 13, 2026
87.20
88.49
86.59
88.49
88.49
48,900
Oct 9, 2026
93.16
93.16
90.69
90.78
90.78
30,400
Oct 8, 2026
92.71
93.65
90.50
91.05
91.05
65,900
Oct 7, 2026
93.67
94.29
93.53
94.24
94.24
27,500
Oct 6, 2026
95.61
95.85
94.93
95.01
95.01
19,100
Oct 5, 2026
94.69
95.08
94.09
94.91
94.91
19,000
Oct 2, 2026
93.51
94.60
93.51
94.30
94.30
27,800
Oct 1, 2026
91.25
92.08
90.84
91.60
91.60
37,500
Sep 30, 2026
90.69
91.21
90.45
90.91
90.91
16,100
Sep 29, 2026
90.42
91.32
90.36
90.44
90.44
37,400
Sep 28, 2026
89.64
89.92
87.97
89.31
89.31
46,000
Sep 25, 2026
89.85
90.20
89.31
89.73
89.73
31,000
Sep 24, 2026
87.48
89.10
87.48
88.96
88.96
36,500
Sep 23, 2026
89.27
89.60
88.23
88.90
88.90
41,800
Sep 22, 2026
87.87
89.80
87.87
89.75
89.75
22,300
Sep 21, 2026
85.49
88.45
85.48
88.31
88.31
49,600
Sep 18, 2026
82.88
84.14
82.88
84.14
84.14
25,800
Sep 17, 2026
82.11
82.35
81.68
82.30
82.30
35,100
Sep 16, 2026
80.00
80.60
79.22
79.91
79.91
48,300
Sep 15, 2026
79.83
79.83
78.70
78.90
78.90
24,100
Sep 14, 2026
79.02
79.73
78.66
78.85
78.85
145,400
Sep 11, 2026
83.08
83.22
82.24
82.65
82.65
66,700
Sep 10, 2026
81.64
82.28
81.20
81.62
81.62
69,300
Sep 9, 2026
83.08
83.74
83.01
83.39
83.39
39,000
Sep 8, 2026
83.53
84.25
82.97
83.49
83.49
56,500
Sep 4, 2026
81.50
82.50
81.50
82.30
82.30
24,900
Sep 3, 2026
79.20
80.00
78.25
79.85
79.85
30,300
Sep 2, 2026
79.85
80.50
79.30
80.12
80.12
30,700
Sep 1, 2026
80.00
80.47
79.30
79.85
79.85
20,600
Aug 31, 2026
81.12
81.35
80.64
81.08
81.08
21,500
Aug 28, 2026
83.18
83.18
81.10
81.10
81.10
18,800
Aug 27, 2026
82.95
83.63
82.50
83.53
83.53
27,900
Aug 26, 2026
80.97
81.47
80.63
81.16
81.16
23,700
Aug 25, 2026
81.11
81.60
80.38
81.01
81.01
27,600
Aug 24, 2026
80.64
80.64
79.12
79.69
79.69
24,800
Aug 21, 2026
81.96
81.96
80.58
81.22
81.22
14,900
Aug 20, 2026
80.79
81.66
80.75
81.39
81.39
17,200
Aug 19, 2026
83.65
83.65
80.62
81.18
81.18
28,400
Aug 18, 2026
83.92
84.04
82.47
83.38
83.38
39,800
Aug 17, 2026
86.80
87.35
86.15
86.60
86.60
28,100
Aug 14, 2026
86.38
86.38
85.28
86.03
86.03
19,500
Aug 13, 2026
86.62
88.33
86.62
87.02
87.02
41,900
Aug 12, 2026
86.80
87.00
86.13
86.48
86.48
53,900
Aug 11, 2026
85.69
85.69
84.14
84.69
84.69
20,900
Aug 10, 2026
86.60
86.60
84.21
84.33
84.33
34,900
Aug 7, 2026
86.75
86.75
84.80
85.99
85.99
45,300
Aug 6, 2026
84.25
86.35
83.64
85.23
85.23
69,900
Aug 5, 2026
85.69
87.00
84.52
84.63
84.63
82,400
Aug 4, 2026
84.52
86.50
84.23
85.99
85.99
101,500
Jul 31, 2026
82.33
83.00
79.75
80.23
80.23
124,500
Jul 30, 2026
78.66
80.85
78.11
79.82
79.82
67,000
Jul 29, 2026
77.98
78.65
74.70
74.71
74.71
117,300
Jul 28, 2026
78.53
79.41
76.96
78.65
78.65
104,200
Jul 27, 2026
84.67
84.67
79.60
81.56
81.56
83,300
Jul 24, 2026
85.97
86.20
83.25
83.81
83.81
67,200
Jul 23, 2026
86.10
87.24
85.48
86.26
86.26
63,900
Jul 22, 2026
84.92
87.70
84.92
87.21
87.21
66,700
Jul 21, 2026
86.01
86.87
84.94
86.74
86.74
31,200
Jul 20, 2026
83.76
84.62
82.62
82.69
82.69
42,300
Jul 17, 2026
81.04
83.45
79.08
82.06
82.06
58,300
Jul 16, 2026
84.66
85.72
83.50
84.05
84.05
60,300
Jul 15, 2026
89.18
89.18
84.50
87.04
87.04
94,300
Jul 14, 2026
89.43
89.43
87.00
87.93
87.93
75,100
Jul 13, 2026
88.66
88.80
86.55
86.83
86.83
62,000
Jul 10, 2026
89.13
90.90
88.45
90.53
90.53
47,700
Jul 9, 2026
91.01
91.30
89.64
89.90
89.90
60,700
Jul 8, 2026
85.06
87.98
85.06
87.69
87.69
57,500
Jul 7, 2026
86.00
86.91
84.20
85.96
85.96
73,700
Jul 6, 2026
89.75
91.51
89.20
89.41
89.41
58,700
Jul 3, 2026
88.06
90.30
87.89
89.64
89.64
50,100
Jul 2, 2026
91.24
92.23
85.95
87.20
87.20
160,200
Jun 30, 2026
93.64
97.05
93.64
96.66
96.66
100,900
Jun 29, 2026
90.02
92.88
87.81
92.82
92.82
214,400
Jun 26, 2026
89.02
89.98
88.00
88.74
88.74
324,200
Jun 25, 2026
93.36
93.36
88.95
91.53
91.53
241,100
Jun 24, 2026
90.69
91.00
88.60
90.35
90.35
90,300
Jun 23, 2026
90.38
92.15
89.85
90.46
90.46
69,100
Jun 22, 2026
97.64
97.64
95.27
96.11
96.11
58,000
Jun 19, 2026
96.08
96.32
95.93
96.03
96.03
13,900
Jun 18, 2026
94.76
96.36
94.67
95.97
95.97
109,900
Jun 17, 2026
91.72
93.87
91.49
91.54
91.54
121,500
Jun 16, 2026
92.71
93.00
89.20
89.20
89.20
102,700
Jun 15, 2026
92.13
93.39
91.95
93.25
93.25
125,400
Jun 12, 2026
87.75
90.00
87.00
89.26
89.26
103,400
Jun 11, 2026
83.90
87.88
83.89
87.63
87.63
128,400
Jun 10, 2026
83.49
85.75
81.90
82.28
82.28
129,200
Jun 9, 2026
87.90
88.57
80.60
85.36
85.36
165,500
Jun 8, 2026
85.38
87.39
84.99
86.44
86.44
107,200
Jun 5, 2026
87.38
87.40
82.84
82.93
82.93
75,800
Jun 4, 2026
88.01
91.30
86.62
90.49
90.49
120,600
Jun 3, 2026
92.64
92.98
90.11
92.23
92.23
104,900
Jun 2, 2026
89.94
91.60
89.32
91.38
91.38
95,500
Jun 1, 2026
85.66
88.88
85.35
88.27
88.27
101,300
May 29, 2026
85.75
86.69
84.76
85.30
85.30
71,600
May 28, 2026
84.04
85.33
83.12
84.77
84.77
40,200
May 27, 2026
85.88
85.88
82.50
83.73
83.73
83,700
May 26, 2026
84.00
84.90
83.50
84.78
84.78
71,700
May 25, 2026
83.65
84.73
83.50
83.77
83.77
45,600
May 22, 2026
81.85
82.76
81.85
82.22
82.22
40,400
May 21, 2026
79.75
81.25
79.51
80.90
80.90
67,700
May 20, 2026
77.90
80.00
77.90
79.69
79.69
71,200
May 19, 2026
75.91
77.64
74.79
76.46
76.46
71,700
May 15, 2026
79.64
79.90
78.41
78.59
78.59
69,000
May 14, 2026
79.90
82.03
79.80
81.70
81.70
56,700
May 13, 2026
79.24
80.10
77.77
79.47
79.47
42,000
May 12, 2026
78.72
79.49
76.08
78.25
78.25
61,700
May 11, 2026
79.42
80.24
78.90
79.81
79.81
51,500
May 8, 2026
78.02
79.47
77.68
79.47
79.47
69,300
May 7, 2026
77.48
78.00
75.67
76.35
76.35
79,600
May 6, 2026
76.17
77.80
75.73
77.80
77.80
46,200
May 5, 2026
72.90
73.74
72.44
73.18
73.18
16,200
May 4, 2026
72.65
72.68
70.70
71.68
71.68
26,900
May 1, 2026
71.90
72.67
71.68
72.32
72.32
25,200
Apr 30, 2026
72.49
72.52
70.87
72.25
72.25
29,900
Apr 29, 2026
71.61
71.61
70.61
71.56
71.56
23,500
Apr 28, 2026
70.95
71.82
70.25
71.43
71.43
36,100
Apr 27, 2026
74.43
74.43
72.42
73.69
73.69
42,800
Apr 24, 2026
73.09
74.92
72.72
74.39
74.39
53,800
Apr 23, 2026
71.24
72.00
70.16
70.83
70.83
33,100
Apr 22, 2026
70.00
71.23
69.21
71.23
71.23
20,000
Apr 21, 2026
69.05
69.31
68.53
68.99
68.99
30,300
Apr 20, 2026
69.23
69.23
68.18
68.83
68.83
30,200
Apr 17, 2026
68.75
69.09
68.43
69.05
69.05
28,000
Apr 16, 2026
67.92
68.24
67.08
67.71
67.71
21,400
Apr 15, 2026
68.24
68.27
66.80
68.23
68.23
35,300
Apr 14, 2026
67.63
68.26
67.15
68.15
68.15
35,100
Apr 13, 2026
66.08
66.97
65.95
66.97
66.97
20,400
Apr 10, 2026
65.86
67.15
65.86
66.36
66.36
23,300
Apr 9, 2026
63.89
64.85
63.89
64.82
64.82
17,300
Apr 8, 2026
64.00
64.47
62.89
63.94
63.94
32,700
Apr 7, 2026
60.31
60.86
59.35
60.86
60.86
23,300
Apr 6, 2026
60.18
60.33
59.79
60.21
60.21
13,300
Apr 2, 2026
58.07
60.34
58.03
60.00
60.00
28,400
Apr 1, 2026
59.86
60.71
59.51
60.07
60.07
19,800
Mar 31, 2026
56.75
59.07
56.75
59.02
59.02
20,100
Mar 30, 2026
58.11
58.29
55.50
55.87
55.87
22,100
Mar 27, 2026
57.92
58.21
57.30
57.46
57.46
28,500
Mar 26, 2026
60.03
60.03
58.31
58.31
58.31
14,600
Mar 25, 2026
60.73
61.50
60.60
61.16
61.16
15,500
Mar 24, 2026
59.08
60.32
59.08
60.01
60.01
24,100
Mar 23, 2026
59.10
60.32
58.96
59.44
59.44
22,000
Mar 20, 2026
59.39
59.43
57.40
57.93
57.93
46,400
Mar 19, 2026
57.82
59.59
57.35
59.45
59.45
10,100
Mar 18, 2026
59.52
59.70
59.00
59.05
59.05
11,500
Mar 17, 2026
59.46
59.46
59.01
59.39
59.39
9,300
Mar 16, 2026
58.80
59.55
58.80
58.87
58.87
24,400
Mar 13, 2026
59.19
59.47
58.00
58.09
58.09
14,900
Mar 12, 2026
59.19
59.19
57.95
58.19
58.19
39,200
Mar 11, 2026
59.90
60.22
59.61
59.84
59.84
13,800
Mar 10, 2026
59.10
60.23
59.06
59.36
59.36
28,900
Mar 9, 2026
56.21
59.00
56.00
58.89
58.89
30,200
Mar 6, 2026
57.54
58.73
56.68
56.86
56.86
30,500
Mar 5, 2026
59.37
60.00
58.35
59.30
59.30
20,600
Mar 4, 2026
59.21
60.00
58.98
59.63
59.63
21,100
Mar 3, 2026
59.03
59.03
57.85
58.55
58.55
30,600
Mar 2, 2026
59.20
60.71
59.20
60.64
60.64
22,200
Feb 27, 2026
60.38
61.03
60.32
60.56
60.56
17,500
Feb 26, 2026
63.71
63.71
60.85
61.73
61.73
30,500
Feb 25, 2026
63.83
64.35
63.83
64.10
64.10
14,600
Feb 24, 2026
62.49
63.47
61.85
63.12
63.12
21,100
Feb 23, 2026
61.96
62.40
61.39
61.83
61.83
34,500
Feb 20, 2026
61.26
62.50
61.21
62.06
62.06
35,400
Feb 19, 2026
61.22
61.44
60.86
61.44
61.44
14,300
Feb 18, 2026
61.25
62.20
60.98
61.70
61.70
28,300
Feb 17, 2026
60.00
61.00
59.10
60.59
60.59
46,100
Feb 13, 2026
60.55
61.10
60.14
60.39
60.39
66,200
Feb 12, 2026
62.00
62.00
60.20
60.28
60.28
52,200
Feb 11, 2026
61.87
62.26
60.63
61.53
61.53
37,000
Feb 10, 2026
60.96
60.96
60.09
60.41
60.41
18,000
Feb 9, 2026
59.23
61.01
59.18
60.90
60.90
41,900
Feb 6, 2026
57.43
59.98
57.30
59.90
59.90
34,700
Feb 5, 2026
55.96
57.02
55.44
56.14
56.14
61,300
Feb 4, 2026
58.38
58.38
55.28
56.03
56.03
55,900
Feb 3, 2026
61.39
61.39
57.88
58.77
58.77
40,800
Feb 2, 2026
59.77
61.36
59.71
60.67
60.67
15,100
Jan 30, 2026
60.62
61.08
59.69
60.12
60.12
18,100
Jan 29, 2026
61.42
61.80
59.72
61.40
61.40
46,500
Jan 28, 2026
62.10
62.20
61.20
61.58
61.58
14,300
Jan 27, 2026
61.21
61.80
61.10
61.46
61.46
8,800
Jan 26, 2026
60.31
61.05
60.31
60.75
60.75
11,800
Jan 23, 2026
60.90
61.00
60.42
60.65
60.65
9,100
Jan 22, 2026
61.94
61.94
60.72
60.79
60.79
12,000
Jan 21, 2026
60.18
61.40
59.65
60.87
60.87
23,500
Jan 20, 2026
60.27
60.53
59.49
59.51
59.51
30,000
Jan 19, 2026
60.78
61.48
60.54
60.85
60.85
19,600
Jan 16, 2026
62.19
62.38
61.47
61.93
61.93
19,900
Jan 15, 2026
61.80
62.25
61.09
61.13
61.13
17,600
Jan 14, 2026
59.83
59.83
58.69
59.36
59.36
28,300
Jan 13, 2026
60.42
60.87
60.15
60.24
60.24
23,300
Jan 12, 2026
59.26
60.34
59.26
60.25
60.25
18,000
Jan 9, 2026
58.70
59.91
58.39
59.75
59.75
19,700
Jan 8, 2026
59.25
59.25
57.68
58.04
58.04
16,600
Jan 7, 2026
59.09
59.23
58.56
59.12
59.12
14,200
Jan 6, 2026
59.33
59.80
59.03
59.43
59.43
17,400
Jan 5, 2026
59.45
59.50
58.45
58.56
58.56
23,500
Jan 2, 2026
57.20
58.20
57.14
57.67
57.67
17,600
Dec 31, 2025
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
56.17
56.17
55.55
55.55
55.55
5,600
Dec 30, 2025
56.00
56.07
55.76
55.78
55.77
5,100
Dec 29, 2025
55.76
56.00
55.49
55.90
55.89
8,700
Dec 24, 2025
55.75
55.88
55.60
55.81
55.80
2,600
Dec 23, 2025
55.16
55.80
55.16
55.79
55.78
3,100
Dec 22, 2025
55.73
55.73
55.25
55.33
55.33
13,100
Dec 19, 2025
54.30
55.09
54.30
55.02
55.02
15,900
Dec 18, 2025
53.84
54.00
53.44
53.53
53.53
10,000
Dec 17, 2025
54.73
54.73
52.40
52.45
52.45
42,400
Dec 16, 2025
54.30
54.69
54.00
54.61
54.61
10,800
Dec 15, 2025
55.95
55.95
54.66
54.77
54.77
22,300
Dec 12, 2025
57.49
57.49
55.14
55.32
55.32
26,500
Dec 11, 2025
58.36
58.37
57.18
58.37
58.36
14,700
Dec 10, 2025
58.69
59.35
58.40
59.22
59.21
20,800
Dec 9, 2025
58.28
58.70
57.93
58.69
58.68
13,100
Dec 8, 2025
58.06
58.69
58.05
58.52
58.51
12,800
Dec 5, 2025
58.13
58.50
57.46
57.58
57.57
13,300
Dec 4, 2025
57.91
58.04
57.56
57.80
57.79
10,200
Dec 3, 2025
57.41
57.91
56.62
57.91
57.90
16,200
Dec 2, 2025
57.22
58.00
56.96
57.38
57.37
9,800
Dec 1, 2025
56.40
57.13
56.09
56.91
56.90
8,000
Nov 28, 2025
56.87
57.00
56.54
56.99
56.98
8,800
Nov 27, 2025
56.87
56.88
56.75
56.80
56.79
3,400
Nov 26, 2025
56.38
57.12
56.38
56.76
56.75
15,500
Nov 25, 2025
55.32
55.75
53.96
55.66
55.66
19,200
Nov 24, 2025
53.69
55.94
53.69
55.78
55.77
23,000
Nov 21, 2025
53.36
54.07
51.92
53.27
53.27
62,100
Nov 20, 2025
57.46
57.59
53.50
53.65
53.65
37,500
Nov 19, 2025
54.43
55.85
54.43
55.75
55.75
15,500
Nov 18, 2025
54.84
54.97
53.70
54.15
54.15
26,900
Nov 17, 2025
55.53
56.39
55.07
55.50
55.50
13,200
Nov 14, 2025
54.42
56.24
54.00
55.80
55.79
21,400
Nov 13, 2025
57.18
57.20
55.41
55.82
55.81
22,300
Nov 12, 2025
58.12
58.12
57.48
57.67
57.66
8,600
Nov 11, 2025
57.77
57.77
56.91
56.92
56.91
11,500
Nov 10, 2025
57.97
58.42
57.60
58.31
58.30
16,600
Nov 7, 2025
56.72
56.72
54.96
56.46
56.45
23,100
Nov 6, 2025
59.01
59.01
57.35
57.50
57.49
25,100
Nov 5, 2025
58.13
59.81
58.13
59.02
59.01
44,200
Nov 4, 2025
59.07
59.80
58.24
58.24
58.23
39,400
Nov 3, 2025
60.65
60.65
60.13
60.17
60.16
30,400
Oct 31, 2025
60.60
60.60
59.34
59.71
59.70
34,100
Oct 30, 2025
60.58
60.75
59.61
59.72
59.71
26,500
