Global X NASDAQ-100 Index ETF (TSX:QQQX)
Canada
· Delayed Price · Currency is CAD 32.09
-0.17 (-0.53%)
May 30, 2025, 4:00 PM EDT
TSX:QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.11 | 32.11 | 31.76 | 32.09 | - | -0.53% | 15,610 |
| May 29, 2025 | 32.40 | 32.40 | 32.15 | 32.26 | - | -0.09% | 25,400 |
| May 28, 2025 | 32.70 | 32.70 | 32.28 | 32.29 | - | 0.03% | 7,200 |
| May 27, 2025 | 32.15 | 32.31 | 31.93 | 32.28 | - | 0.47% | 3,400 |
| May 26, 2025 | 31.68 | 32.14 | 31.51 | 32.13 | - | 2.23% | 1,600 |
| May 23, 2025 | 31.37 | 31.55 | 31.36 | 31.43 | - | -2.30% | 7,600 |
| May 22, 2025 | 32.21 | 32.21 | 32.10 | 32.17 | - | 0.56% | 700 |
| May 21, 2025 | 32.26 | 32.45 | 31.94 | 31.99 | - | -1.66% | 4,200 |
| May 20, 2025 | 32.55 | 32.62 | 32.44 | 32.53 | - | -0.09% | 4,400 |
| May 16, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | - | - | - |
| May 15, 2025 | 32.47 | 32.78 | 32.46 | 32.56 | - | -0.06% | 1,400 |
| May 14, 2025 | 32.28 | 32.60 | 32.28 | 32.58 | - | 0.82% | 6,900 |
| May 13, 2025 | 32.03 | 32.44 | 32.03 | 32.32 | - | 1.27% | 5,200 |
| May 12, 2025 | 31.60 | 31.95 | 31.60 | 31.91 | - | 4.21% | 5,600 |
| May 9, 2025 | 30.73 | 30.73 | 30.51 | 30.62 | - | 0.26% | 900 |
| May 8, 2025 | 30.33 | 30.83 | 30.33 | 30.54 | - | 1.56% | 4,700 |
| May 7, 2025 | 29.94 | 30.14 | 29.72 | 30.07 | - | 0.84% | 5,600 |
| May 6, 2025 | 29.80 | 29.93 | 29.80 | 29.82 | - | -1.36% | 4,300 |
| May 5, 2025 | 30.08 | 30.37 | 30.08 | 30.23 | - | -0.46% | 5,300 |
| May 2, 2025 | 30.17 | 30.49 | 30.13 | 30.37 | - | 1.37% | 11,200 |
| May 1, 2025 | 29.89 | 30.25 | 29.89 | 29.96 | - | 1.66% | 9,000 |
| Apr 30, 2025 | 29.16 | 29.47 | 28.82 | 29.47 | - | -0.41% | 3,500 |
| Apr 29, 2025 | 29.59 | 29.65 | 29.49 | 29.59 | - | 0.75% | 11,600 |
| Apr 28, 2025 | 29.54 | 29.54 | 29.07 | 29.37 | - | -0.41% | 2,300 |
| Apr 25, 2025 | 29.06 | 29.49 | 29.06 | 29.49 | - | 1.41% | 5,800 |
| Apr 24, 2025 | 28.67 | 29.11 | 28.67 | 29.08 | - | 2.29% | 2,900 |
| Apr 23, 2025 | 28.79 | 28.79 | 28.39 | 28.43 | - | 2.86% | 23,500 |
| Apr 22, 2025 | 27.45 | 27.70 | 27.45 | 27.64 | - | 2.52% | 2,200 |
| Apr 21, 2025 | 27.00 | 27.00 | 26.65 | 26.96 | - | -2.50% | 9,400 |
| 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 |