TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	60.90	60.95	60.34	60.40	-	-1.53%	103,483
Mar 11, 2026	61.42	61.80	61.10	61.34	61.34	-	82,243
Mar 10, 2026	61.40	61.90	61.12	61.34	61.34	-0.03%	154,177
Mar 9, 2026	59.94	61.48	59.74	61.36	61.36	1.27%	201,559
Mar 6, 2026	60.67	61.17	60.44	60.59	60.59	-1.43%	147,053
Mar 5, 2026	61.44	61.85	60.84	61.47	61.47	-0.34%	155,083
Mar 4, 2026	60.98	61.88	60.95	61.68	61.68	1.55%	117,213
Mar 3, 2026	60.29	60.98	59.77	60.74	60.74	-1.11%	371,938
Mar 2, 2026	60.51	61.59	60.40	61.42	61.42	0.10%	173,636
Feb 27, 2026	60.96	61.40	60.85	61.36	61.36	-0.24%	132,221
Feb 26, 2026	62.22	62.22	61.03	61.51	61.51	-1.22%	145,856
Feb 25, 2026	61.72	62.30	61.72	62.27	62.27	1.40%	138,363
Feb 24, 2026	60.81	61.50	60.61	61.41	61.41	1.10%	86,269
Feb 23, 2026	61.29	61.41	60.50	60.74	60.74	-1.24%	124,012
Feb 20, 2026	60.66	61.66	60.55	61.50	61.50	0.90%	245,329
Feb 19, 2026	60.87	61.18	60.70	60.95	60.95	-0.42%	67,393
Feb 18, 2026	60.90	61.60	60.73	61.21	61.21	0.71%	109,179
Feb 17, 2026	60.48	61.01	59.94	60.78	60.78	-0.08%	219,404
Feb 13, 2026	60.76	61.30	60.29	60.83	60.83	0.16%	146,037
Feb 12, 2026	62.21	62.25	60.61	60.73	60.73	-2.03%	268,685
Feb 11, 2026	62.39	62.39	61.46	61.99	61.99	0.26%	105,705
Feb 10, 2026	62.25	62.39	61.81	61.83	61.83	-0.53%	74,448
Feb 9, 2026	61.49	62.32	61.20	62.16	62.16	0.79%	116,769
Feb 6, 2026	60.75	61.82	60.57	61.67	61.67	2.12%	128,096
Feb 5, 2026	60.64	61.15	60.14	60.39	60.39	-1.40%	306,837
Feb 4, 2026	62.15	62.19	60.73	61.25	61.25	-1.80%	391,568
Feb 3, 2026	63.62	63.62	61.80	62.37	62.37	-1.52%	217,389
Feb 2, 2026	62.52	63.58	62.52	63.33	63.33	0.68%	281,352
Jan 30, 2026	63.24	63.51	62.68	62.90	62.90	-1.21%	169,294
Jan 29, 2026	63.95	64.04	62.58	63.67	63.67	-0.58%	236,060
Jan 28, 2026	64.34	64.38	63.95	64.04	64.04	0.30%	110,801
Jan 27, 2026	63.58	63.95	63.50	63.85	63.85	0.84%	100,723
Jan 26, 2026	63.03	63.52	62.96	63.32	63.32	0.43%	84,143
Jan 23, 2026	62.79	63.31	62.67	63.05	63.05	0.35%	110,026
Jan 22, 2026	62.96	62.98	62.56	62.83	62.83	0.75%	124,686
Jan 21, 2026	61.63	62.81	61.57	62.36	62.36	1.38%	314,588
Jan 20, 2026	61.86	62.26	61.47	61.51	61.51	-1.47%	213,157
Jan 19, 2026	62.06	62.63	61.95	62.43	62.43	-0.75%	168,266
Jan 16, 2026	63.28	63.40	62.68	62.90	62.90	-0.06%	123,849
Jan 15, 2026	63.40	63.52	62.89	62.94	62.94	0.32%	163,514
Jan 14, 2026	63.10	63.14	62.25	62.74	62.74	-1.07%	215,739
Jan 13, 2026	63.60	63.76	63.20	63.42	63.42	-0.20%	115,648
Jan 12, 2026	63.11	63.70	63.08	63.55	63.55	0.08%	135,985
Jan 9, 2026	63.00	63.61	62.73	63.50	63.50	0.99%	144,696
Jan 8, 2026	63.13	63.13	62.60	62.88	62.88	-0.54%	100,253
Jan 7, 2026	63.18	63.62	63.08	63.22	63.22	0.03%	140,715
Jan 6, 2026	62.78	63.22	62.68	63.20	63.20	1.04%	121,218
Jan 5, 2026	62.75	62.86	62.50	62.55	62.55	0.68%	208,577
Jan 2, 2026	62.88	63.11	61.84	62.13	62.13	-0.26%	247,375
Dec 31, 2025	62.81	62.81	62.24	62.29	62.29	-0.76%	89,925