TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	47.10	47.62	46.60	46.73	46.73	2.08%	654,545
Apr 22, 2025	45.19	46.05	45.11	45.78	45.78	2.48%	159,700
Apr 21, 2025	45.16	45.19	44.13	44.67	44.67	-2.36%	195,500
Apr 17, 2025	46.01	46.08	45.49	45.75	45.75	-0.02%	253,502
Apr 16, 2025	46.18	46.56	45.11	45.76	45.76	-2.85%	510,609
Apr 15, 2025	47.18	47.51	46.93	47.10	47.10	0.13%	602,004
Apr 14, 2025	47.80	47.80	46.63	47.04	47.04	0.62%	846,300
Apr 11, 2025	46.24	46.88	45.51	46.75	46.75	1.76%	586,400
Apr 10, 2025	46.67	46.88	44.60	45.94	45.94	-4.07%	810,809
Apr 9, 2025	42.77	48.10	42.77	47.89	47.89	11.68%	1,189,715
Apr 8, 2025	45.14	45.56	42.20	42.88	42.88	-1.65%	656,700
Apr 7, 2025	41.92	46.11	41.44	43.60	43.60	0.02%	1,243,635
Apr 4, 2025	45.28	45.31	43.59	43.59	43.59	-5.97%	920,200
Apr 3, 2025	46.98	47.33	46.36	46.36	46.36	-5.33%	816,600
Apr 2, 2025	47.91	49.28	47.91	48.97	48.97	0.74%	166,800
Apr 1, 2025	48.09	48.71	47.78	48.61	48.61	0.79%	148,300
Mar 31, 2025	47.57	48.32	47.07	48.23	48.23	-0.08%	227,200
Mar 28, 2025	49.40	49.43	48.18	48.27	48.27	-2.60%	556,248
Mar 27, 2025	49.62	50.05	49.45	49.56	49.56	-0.64%	203,700
Mar 26, 2025	50.74	50.74	49.70	49.88	49.88	-1.77%	334,002
Mar 25, 2025	50.59	50.80	50.48	50.78	50.78	0.59%	106,800
Mar 24, 2025	50.18	50.57	50.12	50.48	50.48	2.02%	152,149
Mar 21, 2025	48.74	49.49	48.60	49.48	49.48	0.47%	360,033
Mar 20, 2025	49.05	49.79	48.98	49.25	49.25	-0.28%	210,602
Mar 19, 2025	48.96	49.85	48.84	49.39	49.39	1.21%	333,203
Mar 18, 2025	49.40	49.40	48.58	48.80	48.80	-1.67%	508,020
Mar 17, 2025	49.30	49.95	49.15	49.63	49.63	0.61%	242,149
Mar 14, 2025	48.68	49.40	48.68	49.33	49.33	2.49%	384,400
Mar 13, 2025	48.96	48.96	47.94	48.13	48.13	-1.90%	413,600
Mar 12, 2025	49.23	49.43	48.53	49.06	49.06	1.09%	736,900
Mar 11, 2025	48.52	49.20	48.00	48.53	48.53	-0.19%	659,400
Mar 10, 2025	49.75	49.76	48.17	48.62	48.62	-3.95%	712,300
Mar 7, 2025	50.09	50.71	49.45	50.62	50.62	0.82%	460,400
Mar 6, 2025	50.80	51.27	50.02	50.21	50.21	-2.79%	752,000
Mar 5, 2025	51.03	51.78	50.55	51.65	51.65	1.31%	338,200
Mar 4, 2025	50.71	51.78	50.16	50.98	50.98	-0.23%	777,421
Mar 3, 2025	52.50	52.75	50.76	51.10	51.10	-2.33%	621,734
Feb 28, 2025	51.40	52.32	51.15	52.32	52.32	1.59%	539,400
Feb 27, 2025	53.28	53.36	51.48	51.50	51.50	-2.66%	599,100
Feb 26, 2025	53.02	53.47	52.64	52.91	52.91	0.19%	486,000
Feb 25, 2025	53.44	53.44	52.46	52.81	52.81	-1.22%	350,400
Feb 24, 2025	54.28	54.40	53.46	53.46	53.46	-1.20%	223,000
Feb 21, 2025	55.30	55.31	54.10	54.11	54.11	-2.06%	187,900
Feb 20, 2025	55.42	55.42	54.80	55.25	55.25	-0.43%	121,838
Feb 19, 2025	55.39	55.61	55.21	55.49	55.49	0.05%	124,548
Feb 18, 2025	55.53	55.53	55.13	55.46	55.46	0.18%	104,518
Feb 14, 2025	55.17	55.42	55.12	55.36	55.36	0.38%	150,400
Feb 13, 2025	54.52	55.16	54.47	55.15	55.15	1.45%	143,200
Feb 12, 2025	53.79	54.46	53.75	54.36	54.36	0.04%	109,506
Feb 11, 2025	54.16	54.53	54.16	54.34	54.34	-0.22%	74,317