iShares NASDAQ 100 Index ETF (CAD-Hedged) (TSX:XQQ)
Canada · Delayed Price · Currency is CAD 62.56
+0.75 (1.21%)
At close: Dec 19, 2025
TSX:XQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.07 | 62.61 | 62.07 | 62.56 | 62.56 | 1.21% | 97,198 |
| Dec 18, 2025 | 61.91 | 62.15 | 61.61 | 61.81 | 61.81 | 1.44% | 101,092 |
| Dec 17, 2025 | 62.15 | 62.16 | 60.93 | 60.93 | 60.93 | -1.90% | 213,952 |
| Dec 16, 2025 | 61.78 | 62.24 | 61.59 | 62.11 | 62.11 | 0.24% | 113,417 |
| Dec 15, 2025 | 62.72 | 62.72 | 61.85 | 61.96 | 61.96 | -0.48% | 95,606 |
| Dec 12, 2025 | 63.18 | 63.25 | 62.05 | 62.26 | 62.26 | -1.89% | 298,513 |
| Dec 11, 2025 | 63.36 | 63.48 | 62.70 | 63.46 | 63.46 | -0.35% | 244,864 |
| Dec 10, 2025 | 63.34 | 63.83 | 63.05 | 63.68 | 63.68 | 0.41% | 285,152 |
| Dec 9, 2025 | 63.28 | 63.50 | 63.10 | 63.42 | 63.42 | 0.17% | 151,436 |
| Dec 8, 2025 | 63.70 | 63.80 | 63.11 | 63.31 | 63.31 | -0.33% | 155,745 |
| Dec 5, 2025 | 63.42 | 63.83 | 63.35 | 63.52 | 63.52 | 0.44% | 183,970 |
| Dec 4, 2025 | 63.50 | 63.50 | 62.91 | 63.24 | 63.24 | -0.09% | 201,239 |
| Dec 3, 2025 | 63.00 | 63.37 | 62.77 | 63.30 | 63.30 | 0.17% | 125,922 |
| Dec 2, 2025 | 62.96 | 63.32 | 62.72 | 63.19 | 63.19 | 0.77% | 153,628 |
| Dec 1, 2025 | 62.37 | 62.90 | 62.21 | 62.71 | 62.71 | -0.38% | 193,513 |
| Nov 28, 2025 | 62.60 | 62.98 | 62.53 | 62.95 | 62.95 | 0.74% | 125,884 |
| Nov 27, 2025 | 62.59 | 62.59 | 62.38 | 62.49 | 62.49 | 0.14% | 39,482 |
| Nov 26, 2025 | 62.17 | 62.56 | 62.00 | 62.40 | 62.40 | 0.87% | 144,762 |
| Nov 25, 2025 | 61.29 | 61.97 | 60.69 | 61.86 | 61.86 | 0.54% | 201,033 |
| Nov 24, 2025 | 60.41 | 61.60 | 60.41 | 61.53 | 61.53 | 2.72% | 186,107 |
| Nov 21, 2025 | 59.70 | 60.62 | 58.96 | 59.90 | 59.90 | 0.69% | 466,854 |
| Nov 20, 2025 | 62.19 | 62.37 | 59.40 | 59.49 | 59.49 | -2.36% | 826,207 |
| Nov 19, 2025 | 60.69 | 61.59 | 60.43 | 60.93 | 60.93 | 0.49% | 283,187 |
| Nov 18, 2025 | 60.90 | 61.17 | 60.10 | 60.63 | 60.63 | -1.16% | 408,625 |
| Nov 17, 2025 | 61.64 | 62.22 | 60.97 | 61.34 | 61.34 | -0.82% | 208,527 |
| Nov 14, 2025 | 60.91 | 62.33 | 60.70 | 61.85 | 61.85 | 0.08% | 188,369 |
| Nov 13, 2025 | 62.73 | 62.81 | 61.61 | 61.80 | 61.80 | -2.08% | 248,612 |
| Nov 12, 2025 | 63.49 | 63.49 | 62.81 | 63.11 | 63.11 | -0.11% | 136,560 |
| Nov 11, 2025 | 63.02 | 63.29 | 62.79 | 63.18 | 63.18 | -0.30% | 119,501 |
| Nov 10, 2025 | 62.89 | 63.46 | 62.75 | 63.37 | 63.37 | 2.21% | 175,923 |
| Nov 7, 2025 | 61.82 | 62.00 | 60.88 | 62.00 | 62.00 | -0.31% | 280,198 |
| Nov 6, 2025 | 63.30 | 63.30 | 62.06 | 62.19 | 62.19 | -1.92% | 155,380 |
| Nov 5, 2025 | 62.90 | 63.71 | 62.78 | 63.41 | 63.41 | 0.70% | 147,844 |
| Nov 4, 2025 | 63.42 | 63.75 | 62.90 | 62.97 | 62.97 | -2.02% | 258,248 |
| Nov 3, 2025 | 64.60 | 64.65 | 64.08 | 64.27 | 64.27 | 0.39% | 146,470 |
| Oct 31, 2025 | 64.47 | 64.50 | 63.77 | 64.02 | 64.02 | 0.58% | 133,584 |
| Oct 30, 2025 | 64.25 | 64.44 | 63.65 | 63.65 | 63.65 | -1.53% | 268,709 |
| Oct 29, 2025 | 64.61 | 64.79 | 64.13 | 64.64 | 64.64 | 0.40% | 371,613 |
| Oct 28, 2025 | 64.09 | 64.56 | 64.02 | 64.38 | 64.38 | 0.72% | 154,817 |
| Oct 27, 2025 | 63.54 | 63.95 | 63.50 | 63.92 | 63.92 | 1.82% | 130,006 |
| Oct 24, 2025 | 62.73 | 62.91 | 62.61 | 62.78 | 62.78 | 1.06% | 133,949 |
| Oct 23, 2025 | 61.52 | 62.20 | 61.52 | 62.12 | 62.12 | 0.86% | 126,056 |
| Oct 22, 2025 | 62.14 | 62.20 | 61.03 | 61.59 | 61.59 | -1.03% | 239,383 |
| Oct 21, 2025 | 62.21 | 62.33 | 62.02 | 62.23 | 62.23 | -0.05% | 76,196 |
| Oct 20, 2025 | 61.79 | 62.36 | 61.79 | 62.26 | 62.26 | 1.30% | 84,209 |
| Oct 17, 2025 | 60.88 | 61.62 | 60.69 | 61.46 | 61.46 | 0.66% | 154,475 |
| Oct 16, 2025 | 61.58 | 61.91 | 60.62 | 61.06 | 61.06 | -0.41% | 163,347 |
| Oct 15, 2025 | 61.45 | 61.73 | 60.66 | 61.31 | 61.31 | 0.72% | 166,200 |
| Oct 14, 2025 | 60.61 | 61.33 | 60.06 | 60.87 | 60.87 | 1.45% | 280,953 |
| Oct 10, 2025 | 62.26 | 62.41 | 59.99 | 60.00 | 60.00 | -3.46% | 421,335 |