TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.98	56.19	55.67	56.04	56.04	0.43%	186,048
Jun 26, 2025	55.58	55.86	55.36	55.80	55.80	0.87%	116,214
Jun 25, 2025	55.46	55.56	55.18	55.32	55.32	0.07%	153,800
Jun 24, 2025	55.00	55.35	54.89	55.28	55.21	1.52%	138,018
Jun 23, 2025	53.90	54.47	53.65	54.45	54.38	1.11%	109,303
Jun 20, 2025	54.35	54.56	53.71	53.85	53.78	0.28%	161,600
Jun 19, 2025	53.80	53.82	53.40	53.70	53.63	-0.74%	71,500
Jun 18, 2025	54.15	54.47	53.99	54.10	54.03	-0.04%	171,500
Jun 17, 2025	54.35	54.53	54.05	54.12	54.05	-0.97%	93,700
Jun 16, 2025	54.29	54.75	54.29	54.65	54.58	1.43%	94,337
Jun 13, 2025	54.05	54.41	53.80	53.88	53.81	-1.28%	136,221
Jun 12, 2025	54.33	54.67	54.33	54.58	54.51	0.17%	97,409
Jun 11, 2025	54.84	54.93	54.25	54.49	54.42	-0.29%	122,500
Jun 10, 2025	54.35	54.73	54.20	54.65	54.58	0.59%	114,034
Jun 9, 2025	54.22	54.47	54.20	54.33	54.26	0.11%	105,300
Jun 6, 2025	54.20	54.42	54.10	54.27	54.19	1.12%	108,200
Jun 5, 2025	54.29	54.56	53.52	53.67	53.60	-0.94%	147,613
Jun 4, 2025	54.07	54.24	53.87	54.18	54.11	0.28%	97,000
Jun 3, 2025	53.61	54.13	53.55	54.03	53.96	0.84%	150,945
Jun 2, 2025	52.98	53.59	52.86	53.58	53.51	0.71%	124,019
May 30, 2025	53.24	53.32	52.45	53.20	53.13	-0.15%	157,127
May 29, 2025	53.91	53.93	53.06	53.28	53.21	0.13%	178,010
May 28, 2025	53.45	53.66	53.15	53.21	53.14	-0.36%	124,000
May 27, 2025	52.95	53.44	52.73	53.40	53.33	0.28%	155,200
May 26, 2025	52.70	53.25	52.70	53.25	53.18	2.07%	31,420
May 23, 2025	51.93	52.43	51.85	52.17	52.10	-0.97%	185,905
May 22, 2025	52.65	53.06	52.57	52.68	52.61	0.06%	118,600
May 21, 2025	53.00	53.61	52.44	52.65	52.58	-1.31%	249,122
May 20, 2025	53.33	53.44	53.04	53.35	53.28	-0.37%	175,148
May 16, 2025	53.46	53.55	53.10	53.55	53.48	0.60%	123,000
May 15, 2025	53.06	53.57	52.90	53.23	53.16	-0.02%	163,000
May 14, 2025	53.04	53.29	52.94	53.24	53.17	0.64%	152,400
May 13, 2025	52.29	53.10	52.20	52.90	52.83	1.48%	157,215
May 12, 2025	51.95	52.13	51.50	52.13	52.06	4.09%	298,200
May 9, 2025	50.35	50.43	49.90	50.08	50.01	-0.04%	121,900
May 8, 2025	50.10	50.55	49.70	50.10	50.03	0.99%	186,810
May 7, 2025	49.47	49.82	48.93	49.61	49.54	0.45%	207,500
May 6, 2025	49.23	49.75	49.07	49.39	49.32	-0.86%	155,542
May 5, 2025	49.75	50.17	49.69	49.82	49.75	-0.74%	231,036
May 2, 2025	49.95	50.37	49.77	50.19	50.12	1.70%	533,900
May 1, 2025	49.56	49.98	49.35	49.35	49.28	1.09%	385,200
Apr 30, 2025	47.96	48.95	47.53	48.82	48.76	-	237,400
Apr 29, 2025	48.32	48.89	48.27	48.82	48.76	0.62%	394,711
Apr 28, 2025	48.58	48.72	47.88	48.52	48.46	-0.04%	454,600
Apr 25, 2025	47.96	48.58	47.85	48.54	48.48	1.10%	180,500
Apr 24, 2025	46.96	48.04	46.90	48.01	47.95	2.74%	186,708
Apr 23, 2025	47.10	47.62	46.60	46.73	46.67	2.08%	654,545
Apr 22, 2025	45.19	46.05	45.11	45.78	45.72	2.48%	159,700
Apr 21, 2025	45.16	45.19	44.13	44.67	44.61	-2.36%	195,500
Apr 17, 2025	46.01	46.08	45.49	45.75	45.69	-0.02%	253,502