Global X NASDAQ-100 Index ETF (TSX:QQQX)
Canada
· Delayed Price · Currency is CAD 27.65
-0.04 (-0.14%)
Apr 17, 2025, 4:00 PM EDT
TSX:QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.16 | 28.16 | 27.62 | 27.65 | - | -0.14% | 2,400 |
| Apr 16, 2025 | 28.20 | 28.20 | 27.33 | 27.69 | - | -3.75% | 8,700 |
| Apr 15, 2025 | 28.61 | 28.90 | 28.60 | 28.77 | - | 0.91% | 5,600 |
| Apr 14, 2025 | 28.73 | 28.94 | 28.30 | 28.51 | - | 0.46% | 65,200 |
| Apr 11, 2025 | 28.05 | 28.41 | 27.74 | 28.38 | - | 1.14% | 2,700 |
| Apr 10, 2025 | 28.95 | 28.95 | 27.29 | 28.06 | - | -5.11% | 13,400 |
| Apr 9, 2025 | 26.91 | 29.62 | 26.55 | 29.57 | - | 10.79% | 60,700 |
| Apr 8, 2025 | 28.17 | 28.18 | 26.41 | 26.69 | - | -1.62% | 9,300 |
| Apr 7, 2025 | 26.49 | 28.10 | 25.82 | 27.13 | - | 0.11% | 56,200 |
| Apr 4, 2025 | 28.34 | 28.34 | 27.10 | 27.10 | - | -5.05% | 33,500 |
| Apr 3, 2025 | 29.00 | 29.11 | 28.53 | 28.54 | - | -7.04% | 26,600 |
| Apr 2, 2025 | 30.13 | 30.79 | 30.13 | 30.70 | - | 0.95% | 1,000 |
| Apr 1, 2025 | 30.21 | 30.42 | 30.17 | 30.41 | - | 0.33% | 2,300 |
| Mar 31, 2025 | 29.89 | 30.39 | 29.89 | 30.31 | - | 0.40% | 4,500 |
| Mar 28, 2025 | 30.94 | 30.94 | 30.16 | 30.19 | - | -2.55% | 6,100 |
| Mar 27, 2025 | 31.05 | 31.27 | 30.98 | 30.98 | - | -0.45% | 3,900 |
| Mar 26, 2025 | 31.40 | 31.40 | 31.04 | 31.12 | - | -1.80% | 7,900 |
| Mar 25, 2025 | 31.68 | 31.69 | 31.63 | 31.69 | - | 0.22% | 1,000 |
| Mar 24, 2025 | 31.52 | 31.63 | 31.50 | 31.62 | - | 2.00% | 2,300 |
| Mar 21, 2025 | 30.65 | 31.01 | 30.60 | 31.00 | - | 0.62% | 4,100 |
| Mar 20, 2025 | 30.97 | 31.12 | 30.77 | 30.81 | - | -0.64% | 6,300 |
| Mar 19, 2025 | 30.91 | 31.10 | 30.79 | 31.01 | - | 1.74% | 3,300 |
| Mar 18, 2025 | 30.65 | 30.65 | 30.40 | 30.48 | - | -1.84% | 6,700 |
| Mar 17, 2025 | 31.10 | 31.10 | 30.77 | 31.05 | - | 0.42% | 5,500 |
| Mar 14, 2025 | 30.88 | 30.94 | 30.60 | 30.92 | - | 1.88% | 4,400 |
| Mar 13, 2025 | 30.70 | 30.71 | 30.30 | 30.35 | - | -1.46% | 11,000 |
| Mar 12, 2025 | 30.83 | 30.92 | 30.72 | 30.80 | - | 0.69% | 14,700 |
| Mar 11, 2025 | 30.57 | 30.95 | 30.50 | 30.59 | - | -0.29% | 1,900 |
| Mar 10, 2025 | 31.14 | 31.14 | 30.66 | 30.68 | - | -3.43% | 3,700 |
| Mar 7, 2025 | 31.59 | 31.79 | 31.09 | 31.77 | - | 1.28% | 17,700 |
| Mar 6, 2025 | 31.84 | 31.93 | 31.35 | 31.37 | - | -3.00% | 3,400 |
| Mar 5, 2025 | 31.88 | 32.34 | 31.84 | 32.34 | - | 0.40% | 8,300 |
| Mar 4, 2025 | 32.13 | 32.56 | 31.84 | 32.21 | - | -1.26% | 5,000 |
| Mar 3, 2025 | 32.93 | 32.93 | 32.59 | 32.62 | - | -1.21% | 19,100 |
| Feb 28, 2025 | 32.50 | 33.08 | 32.38 | 33.02 | - | 1.73% | 7,500 |
| Feb 27, 2025 | 33.17 | 33.18 | 32.46 | 32.46 | - | -1.87% | 3,900 |
| Feb 26, 2025 | 33.36 | 33.45 | 33.08 | 33.08 | - | 0.27% | 5,100 |
| Feb 25, 2025 | 32.98 | 33.08 | 32.85 | 32.99 | - | -1.23% | 10,400 |
| Feb 24, 2025 | 33.61 | 33.65 | 32.65 | 33.40 | - | -0.62% | 8,800 |
| Feb 21, 2025 | 33.92 | 33.92 | 33.61 | 33.61 | - | -1.67% | 1,500 |
| Feb 20, 2025 | 34.00 | 34.18 | 34.00 | 34.18 | - | -0.90% | 3,500 |
| Feb 19, 2025 | 34.37 | 34.51 | 34.37 | 34.49 | - | 0.67% | 600 |
| Feb 18, 2025 | 34.50 | 34.50 | 34.21 | 34.26 | - | - | 3,800 |
| Feb 14, 2025 | 34.18 | 34.27 | 34.18 | 34.26 | - | 0.38% | 800 |
| Feb 13, 2025 | 33.98 | 34.17 | 33.97 | 34.13 | - | 0.71% | 5,000 |
| Feb 12, 2025 | 33.80 | 33.92 | 33.80 | 33.89 | - | -0.12% | 800 |
| Feb 11, 2025 | 33.96 | 34.00 | 33.88 | 33.93 | - | -0.24% | 2,100 |
| Feb 10, 2025 | 34.04 | 34.09 | 34.01 | 34.01 | - | 1.34% | 2,600 |
| Feb 7, 2025 | 34.03 | 34.03 | 33.53 | 33.56 | - | -1.38% | 7,000 |
| Feb 6, 2025 | 34.02 | 34.03 | 33.94 | 34.03 | - | 0.47% | 1,600 |