TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	53.76	54.25	53.65	54.25	54.25	0.35%	239,296
Feb 4, 2025	53.44	54.08	53.39	54.06	54.06	1.25%	120,512
Feb 3, 2025	52.12	53.62	52.12	53.39	53.39	-0.78%	745,347
Jan 31, 2025	54.20	54.74	53.68	53.81	53.81	-0.15%	189,700
Jan 30, 2025	53.97	54.16	53.40	53.89	53.89	0.41%	476,500
Jan 29, 2025	53.83	53.83	53.28	53.67	53.67	-0.20%	337,900
Jan 28, 2025	52.96	53.87	52.75	53.78	53.78	1.61%	238,401
Jan 27, 2025	52.90	53.35	52.56	52.93	52.93	-3.01%	367,100
Jan 24, 2025	54.94	54.95	54.44	54.57	54.57	-0.56%	118,600
Jan 23, 2025	54.53	54.88	54.46	54.88	54.88	0.16%	71,540
Jan 22, 2025	54.50	55.00	54.50	54.79	54.79	1.37%	201,100
Jan 21, 2025	54.40	54.40	53.60	54.05	54.05	-0.63%	235,326
Jan 20, 2025	54.00	54.39	53.87	54.39	54.39	1.21%	103,647
Jan 17, 2025	53.87	53.94	53.50	53.74	53.74	1.59%	152,933
Jan 16, 2025	53.46	53.47	52.89	52.90	52.90	-0.68%	145,342
Jan 15, 2025	52.86	53.36	52.73	53.26	53.26	2.27%	192,300
Jan 14, 2025	52.47	52.56	51.73	52.08	52.08	-0.06%	132,700
Jan 13, 2025	51.69	52.15	51.50	52.11	52.11	-0.38%	151,800
Jan 10, 2025	52.75	52.75	51.96	52.31	52.31	-1.58%	227,234
Jan 9, 2025	53.00	53.15	53.00	53.15	53.15	0.08%	43,200
Jan 8, 2025	53.12	53.29	52.65	53.11	53.11	0.02%	545,802
Jan 7, 2025	54.20	54.20	52.93	53.10	53.10	-1.85%	191,500
Jan 6, 2025	53.96	54.42	53.84	54.10	54.10	1.14%	267,900
Jan 3, 2025	52.90	53.59	52.90	53.49	53.49	1.61%	163,000
Jan 2, 2025	53.06	53.27	52.18	52.64	52.64	-0.23%	230,245
Dec 31, 2024	53.41	53.41	52.64	52.76	52.76	-0.92%	201,900
Dec 30, 2024	53.29	53.59	52.80	53.25	53.25	-1.35%	182,000
Dec 27, 2024	54.42	54.42	53.53	53.98	53.90	-1.50%	233,222
Dec 24, 2024	54.24	54.80	54.23	54.80	54.72	1.39%	62,838
Dec 23, 2024	53.70	54.08	53.40	54.05	53.97	0.97%	250,300
Dec 20, 2024	52.70	54.17	52.56	53.53	53.45	0.87%	236,600
Dec 19, 2024	53.81	53.88	53.05	53.07	52.99	-0.43%	275,500
Dec 18, 2024	55.29	55.44	53.17	53.30	53.22	-3.70%	295,600
Dec 17, 2024	55.39	55.52	55.17	55.35	55.27	-0.36%	118,729
Dec 16, 2024	55.02	55.67	55.02	55.55	55.47	1.42%	109,300
Dec 13, 2024	54.75	55.04	54.45	54.77	54.69	0.68%	90,800
Dec 12, 2024	54.48	54.60	54.31	54.40	54.32	-0.57%	88,000
Dec 11, 2024	54.16	54.77	54.15	54.71	54.63	1.79%	85,100
Dec 10, 2024	54.02	54.24	53.60	53.75	53.67	-0.24%	47,800
Dec 9, 2024	54.28	54.33	53.83	53.88	53.80	-0.88%	133,003
Dec 6, 2024	53.95	54.38	53.93	54.36	54.28	0.97%	96,400
Dec 5, 2024	54.04	54.08	53.83	53.84	53.76	-0.33%	86,500
Dec 4, 2024	53.74	54.03	53.66	54.02	53.94	1.24%	76,000
Dec 3, 2024	53.10	53.37	52.99	53.36	53.28	0.30%	74,124
Dec 2, 2024	52.78	53.28	52.78	53.20	53.12	0.95%	100,400
Nov 29, 2024	52.37	52.70	52.20	52.70	52.63	-0.04%	112,405
Nov 28, 2024	52.16	52.72	52.16	52.72	52.65	1.05%	58,849
Nov 27, 2024	52.55	52.55	51.83	52.17	52.10	-0.84%	120,217
Nov 26, 2024	52.44	52.64	52.38	52.61	52.54	0.55%	277,100
Nov 25, 2024	52.62	52.79	52.10	52.32	52.25	0.15%	98,202
Nov 22, 2024	52.10	52.28	51.93	52.24	52.17	0.13%	57,646
Nov 21, 2024	52.25	52.30	51.40	52.17	52.10	0.42%	166,600
Nov 20, 2024	52.05	52.05	51.30	51.95	51.88	-0.08%	94,600
Nov 19, 2024	51.39	52.03	51.35	51.99	51.92	0.70%	79,000
Nov 18, 2024	51.48	51.85	51.32	51.63	51.56	0.68%	84,100
Nov 15, 2024	51.98	51.98	51.11	51.28	51.21	-2.42%	204,706
Nov 14, 2024	52.90	52.96	52.48	52.55	52.48	-0.64%	78,514
Nov 13, 2024	52.93	53.19	52.70	52.89	52.82	-0.21%	58,703
Nov 12, 2024	53.08	53.13	52.65	53.00	52.92	-0.17%	180,745
Nov 11, 2024	53.24	53.25	52.79	53.09	53.01	-0.04%	94,603
Nov 8, 2024	52.99	53.19	52.94	53.11	53.03	0.09%	110,200
Nov 7, 2024	52.50	53.12	52.50	53.06	52.98	1.59%	181,400
Nov 6, 2024	51.74	52.32	51.63	52.23	52.16	2.71%	309,200
Nov 5, 2024	50.36	50.92	50.36	50.85	50.78	1.32%	142,236
Nov 4, 2024	50.33	50.55	50.05	50.19	50.12	-0.38%	106,000
Nov 1, 2024	50.21	50.70	50.20	50.38	50.31	0.72%	124,200
Oct 31, 2024	50.94	50.94	50.01	50.02	49.95	-2.50%	300,100
Oct 30, 2024	51.68	51.74	51.30	51.30	51.23	-0.89%	64,300
Oct 29, 2024	51.27	51.86	51.08	51.76	51.69	1.03%	74,300
Oct 28, 2024	51.54	51.54	51.22	51.23	51.16	-	733,211
Oct 25, 2024	51.19	51.75	51.19	51.23	51.16	0.57%	84,700
Oct 24, 2024	50.86	50.96	50.62	50.94	50.87	0.87%	84,200
Oct 23, 2024	51.03	51.09	50.18	50.50	50.43	-1.60%	137,300
Oct 22, 2024	50.98	51.45	50.98	51.32	51.25	0.16%	60,611
Oct 21, 2024	50.99	51.32	50.85	51.24	51.17	0.16%	87,003
Oct 18, 2024	51.13	51.26	51.05	51.16	51.09	0.63%	60,600
Oct 17, 2024	51.34	51.34	50.83	50.84	50.77	0.12%	76,402
Oct 16, 2024	50.82	50.82	50.43	50.78	50.71	0.14%	72,600
Oct 15, 2024	51.50	51.55	50.55	50.71	50.64	-0.65%	125,900
Oct 11, 2024	50.79	51.14	50.73	51.04	50.97	0.12%	101,800
Oct 10, 2024	50.80	51.13	50.65	50.98	50.91	-0.14%	160,700
Oct 9, 2024	50.55	51.07	50.48	51.05	50.98	0.87%	143,100
Oct 8, 2024	50.11	50.68	50.09	50.61	50.54	1.48%	181,900
Oct 7, 2024	50.23	50.31	49.75	49.87	49.80	-1.13%	92,203
Oct 4, 2024	50.45	50.45	49.93	50.44	50.37	1.20%	97,411
Oct 3, 2024	49.66	50.11	49.56	49.84	49.77	-0.08%	142,000
Oct 2, 2024	49.67	50.05	49.45	49.88	49.81	0.16%	88,500
Oct 1, 2024	50.48	50.48	49.39	49.80	49.73	-1.27%	217,300
Sep 30, 2024	50.26	50.51	49.99	50.44	50.37	0.16%	75,400
Sep 27, 2024	50.77	50.77	50.25	50.36	50.29	-0.61%	66,100
Sep 26, 2024	50.99	51.04	50.28	50.67	50.60	0.84%	102,500
Sep 25, 2024	50.15	50.47	50.15	50.25	50.18	0.06%	64,008
Sep 24, 2024	50.10	50.31	49.69	50.22	50.15	0.46%	113,900
Sep 23, 2024	49.96	50.10	49.85	49.99	49.92	0.24%	117,100
Sep 20, 2024	49.85	49.98	49.44	49.87	49.80	-0.20%	138,100
Sep 19, 2024	49.84	50.25	49.68	49.97	49.90	2.59%	172,220
Sep 18, 2024	49.05	49.48	48.67	48.71	48.64	-0.43%	216,612
Sep 17, 2024	49.19	49.35	48.68	48.92	48.85	0.02%	164,500
Sep 16, 2024	49.09	49.09	48.58	48.91	48.84	-0.53%	80,048
Sep 13, 2024	48.83	49.25	48.82	49.17	49.10	0.61%	112,000