Global X NASDAQ-100 Index ETF (TSX:QQQX)
Canada · Delayed Price · Currency is CAD 36.36
+0.16 (0.44%)
Sep 11, 2025, 3:56 PM EDT
TSX:QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.33 | 36.39 | 36.27 | 36.36 | - | 0.44% | 8,801 |
| Sep 10, 2025 | 36.39 | 36.39 | 36.10 | 36.20 | - | 0.03% | 13,700 |
| Sep 9, 2025 | 35.94 | 36.20 | 35.91 | 36.19 | - | 0.75% | 1,500 |
| Sep 8, 2025 | 35.85 | 36.04 | 35.85 | 35.92 | - | 0.20% | 1,000 |
| Sep 5, 2025 | 36.03 | 36.07 | 35.61 | 35.85 | - | 0.17% | 2,700 |
| Sep 4, 2025 | 35.63 | 35.79 | 35.63 | 35.79 | - | 1.24% | 400 |
| Sep 3, 2025 | 35.36 | 35.36 | 35.19 | 35.35 | - | 0.80% | 4,900 |
| Sep 2, 2025 | 34.89 | 35.08 | 34.76 | 35.07 | - | -0.37% | 1,300 |
| Aug 29, 2025 | 35.64 | 35.64 | 35.13 | 35.20 | - | -1.40% | 3,700 |
| Aug 28, 2025 | 35.53 | 35.72 | 35.53 | 35.70 | - | 0.31% | 1,100 |
| Aug 27, 2025 | 35.64 | 35.69 | 35.54 | 35.59 | - | -0.14% | 7,800 |
| Aug 26, 2025 | 35.55 | 35.65 | 35.48 | 35.64 | - | 0.14% | 1,800 |
| Aug 25, 2025 | 35.52 | 35.63 | 35.49 | 35.59 | - | - | 1,000 |
| Aug 22, 2025 | 35.40 | 35.70 | 35.40 | 35.59 | - | 0.99% | 10,100 |
| Aug 21, 2025 | 35.30 | 35.39 | 35.18 | 35.24 | - | -0.20% | 1,300 |
| Aug 20, 2025 | 35.10 | 35.33 | 34.95 | 35.31 | - | -0.48% | 10,500 |
| Aug 19, 2025 | 35.91 | 35.91 | 35.48 | 35.48 | - | -1.00% | 1,800 |
| Aug 18, 2025 | 35.79 | 35.86 | 35.79 | 35.84 | - | -0.11% | 700 |
| Aug 15, 2025 | 35.82 | 35.92 | 35.82 | 35.88 | - | -0.50% | 2,700 |
| Aug 14, 2025 | 35.97 | 36.08 | 35.89 | 36.06 | - | 0.33% | 5,900 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.90 | 35.94 | - | -0.03% | 8,500 |
| Aug 12, 2025 | 35.74 | 35.96 | 35.67 | 35.95 | - | 1.27% | 32,700 |
| Aug 11, 2025 | 35.60 | 35.76 | 35.50 | 35.50 | - | - | 2,100 |
| Aug 8, 2025 | 35.39 | 35.50 | 35.39 | 35.50 | - | 1.00% | 200 |
| Aug 7, 2025 | 35.39 | 35.43 | 35.04 | 35.15 | - | 0.23% | 2,900 |
| Aug 6, 2025 | 34.82 | 35.10 | 34.82 | 35.07 | - | 1.04% | 12,000 |
| Aug 5, 2025 | 35.09 | 35.09 | 34.71 | 34.71 | - | 0.96% | 9,000 |
| Aug 1, 2025 | 34.51 | 34.54 | 34.28 | 34.38 | - | -2.41% | 12,700 |
| Jul 31, 2025 | 35.73 | 35.73 | 35.23 | 35.23 | - | -0.37% | 3,700 |
| Jul 30, 2025 | 35.36 | 35.40 | 35.20 | 35.36 | - | 0.60% | 2,800 |
| Jul 29, 2025 | 35.31 | 35.32 | 35.13 | 35.15 | - | 0.11% | 9,800 |
| Jul 28, 2025 | 35.10 | 35.11 | 35.02 | 35.11 | - | 0.54% | 14,200 |
| Jul 25, 2025 | 34.78 | 34.98 | 34.78 | 34.92 | - | 1.33% | 2,200 |
| Jul 24, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | - | - |
| Jul 23, 2025 | 34.46 | 34.47 | 34.41 | 34.46 | - | 0.29% | 900 |
| Jul 22, 2025 | 34.52 | 34.52 | 34.36 | 34.36 | - | -1.41% | 1,500 |
| Jul 21, 2025 | 34.75 | 34.85 | 34.75 | 34.85 | - | 0.52% | 600 |
| Jul 18, 2025 | 34.74 | 34.75 | 34.60 | 34.67 | - | -0.20% | 1,700 |
| Jul 17, 2025 | 34.58 | 34.74 | 34.51 | 34.74 | - | 1.31% | 700 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.13 | 34.29 | - | -0.32% | 22,500 |
| Jul 15, 2025 | 34.46 | 34.54 | 34.40 | 34.40 | - | 0.38% | 9,900 |
| Jul 14, 2025 | 34.15 | 34.33 | 34.15 | 34.27 | - | 0.38% | 3,000 |
| Jul 11, 2025 | 34.17 | 34.18 | 34.09 | 34.14 | - | -0.03% | 33,400 |
| Jul 10, 2025 | 34.28 | 34.28 | 34.13 | 34.15 | - | -0.32% | 6,900 |
| Jul 9, 2025 | 34.13 | 34.26 | 34.11 | 34.26 | - | 0.74% | 8,700 |
| Jul 8, 2025 | 34.00 | 34.06 | 33.97 | 34.01 | - | 0.27% | 24,000 |
| Jul 7, 2025 | 33.96 | 33.99 | 33.87 | 33.92 | - | -0.44% | 3,400 |
| Jul 4, 2025 | 33.67 | 34.08 | 33.67 | 34.07 | - | 1.01% | 3,300 |
| Jul 3, 2025 | 33.87 | 33.99 | 33.73 | 33.73 | - | 0.06% | 6,400 |
| Jul 2, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | - | -0.33% | 200 |