iShares NASDAQ 100 Index ETF (CAD-Hedged) (TSX:XQQ)
Canada · Delayed Price · Currency is CAD 61.53
-0.35 (-0.57%)
Oct 7, 2025, 3:59 PM EDT
TSX:XQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 62.05 | 62.07 | 61.41 | 61.53 | 61.53 | -0.57% | 130,239 |
| Oct 6, 2025 | 61.87 | 62.03 | 61.72 | 61.88 | 61.88 | 0.75% | 116,700 |
| Oct 3, 2025 | 61.82 | 61.85 | 61.26 | 61.42 | 61.42 | -0.45% | 106,100 |
| Oct 2, 2025 | 61.83 | 61.83 | 61.42 | 61.70 | 61.70 | 0.33% | 85,110 |
| Oct 1, 2025 | 60.90 | 61.50 | 60.74 | 61.50 | 61.50 | 0.56% | 72,935 |
| Sep 30, 2025 | 60.93 | 61.18 | 60.73 | 61.16 | 61.16 | 0.25% | 127,418 |
| Sep 29, 2025 | 61.05 | 61.31 | 60.87 | 61.01 | 61.01 | 0.49% | 125,400 |
| Sep 26, 2025 | 60.57 | 60.76 | 60.25 | 60.71 | 60.71 | 0.40% | 145,900 |
| Sep 25, 2025 | 60.36 | 60.62 | 59.99 | 60.47 | 60.47 | -0.43% | 205,200 |
| Sep 24, 2025 | 61.07 | 61.07 | 60.48 | 60.73 | 60.73 | -0.31% | 144,323 |
| Sep 23, 2025 | 61.39 | 61.39 | 60.84 | 60.92 | 60.92 | -0.75% | 148,100 |
| Sep 22, 2025 | 60.93 | 61.42 | 60.90 | 61.38 | 61.38 | 0.54% | 70,400 |
| Sep 19, 2025 | 60.82 | 61.06 | 60.65 | 61.05 | 61.05 | 0.73% | 88,230 |
| Sep 18, 2025 | 60.55 | 60.86 | 60.46 | 60.61 | 60.61 | 1.07% | 89,637 |
| Sep 17, 2025 | 60.21 | 60.21 | 59.50 | 59.97 | 59.97 | -0.33% | 171,900 |
| Sep 16, 2025 | 60.34 | 60.34 | 60.10 | 60.17 | 60.17 | -0.10% | 98,200 |
| Sep 15, 2025 | 59.92 | 60.23 | 59.91 | 60.23 | 60.23 | 0.89% | 83,014 |
| Sep 12, 2025 | 59.55 | 59.85 | 59.46 | 59.70 | 59.70 | 0.35% | 97,300 |
| Sep 11, 2025 | 59.35 | 59.54 | 59.22 | 59.49 | 59.49 | 0.63% | 79,700 |
| Sep 10, 2025 | 59.40 | 59.40 | 58.93 | 59.12 | 59.12 | 0.02% | 99,800 |
| Sep 9, 2025 | 58.98 | 59.13 | 58.75 | 59.11 | 59.11 | 0.34% | 67,942 |
| Sep 8, 2025 | 58.88 | 59.12 | 58.83 | 58.91 | 58.91 | 0.51% | 82,100 |
| Sep 5, 2025 | 59.07 | 59.14 | 58.25 | 58.61 | 58.61 | 0.05% | 112,400 |
| Sep 4, 2025 | 58.08 | 58.60 | 57.97 | 58.58 | 58.58 | 1.00% | 58,547 |
| Sep 3, 2025 | 57.94 | 58.21 | 57.75 | 58.00 | 58.00 | 0.68% | 231,900 |
| Sep 2, 2025 | 57.25 | 57.63 | 56.99 | 57.61 | 57.61 | -0.76% | 105,300 |
| Aug 29, 2025 | 58.60 | 58.60 | 57.95 | 58.05 | 58.05 | -1.29% | 159,500 |
| Aug 28, 2025 | 58.51 | 58.87 | 58.31 | 58.81 | 58.81 | 0.62% | 80,400 |
| Aug 27, 2025 | 58.27 | 58.52 | 58.16 | 58.45 | 58.45 | 0.17% | 93,026 |
| Aug 26, 2025 | 58.10 | 58.36 | 57.97 | 58.35 | 58.35 | 0.36% | 83,200 |
| Aug 25, 2025 | 58.17 | 58.41 | 58.00 | 58.14 | 58.14 | -0.29% | 160,807 |
| Aug 22, 2025 | 57.51 | 58.50 | 57.41 | 58.31 | 58.31 | 1.57% | 336,622 |
| Aug 21, 2025 | 57.49 | 57.71 | 57.18 | 57.41 | 57.41 | -0.54% | 159,917 |
| Aug 20, 2025 | 57.95 | 57.95 | 56.96 | 57.72 | 57.72 | -0.57% | 159,800 |
| Aug 19, 2025 | 58.77 | 58.77 | 57.92 | 58.05 | 58.05 | -1.36% | 190,316 |
| Aug 18, 2025 | 58.85 | 58.88 | 58.67 | 58.85 | 58.85 | 0.02% | 62,701 |
| Aug 15, 2025 | 59.15 | 59.15 | 58.69 | 58.84 | 58.84 | -0.52% | 85,433 |
| Aug 14, 2025 | 59.02 | 59.31 | 58.97 | 59.15 | 59.15 | -0.07% | 83,100 |
| Aug 13, 2025 | 59.45 | 59.46 | 59.04 | 59.19 | 59.19 | 0.07% | 94,537 |
| Aug 12, 2025 | 58.67 | 59.16 | 58.37 | 59.15 | 59.15 | 1.27% | 128,000 |
| Aug 11, 2025 | 58.63 | 58.81 | 58.29 | 58.41 | 58.41 | -0.34% | 80,231 |
| Aug 8, 2025 | 58.20 | 58.62 | 58.18 | 58.61 | 58.61 | 0.95% | 93,300 |
| Aug 7, 2025 | 58.31 | 58.46 | 57.65 | 58.06 | 58.06 | 0.35% | 160,900 |
| Aug 6, 2025 | 57.24 | 57.91 | 57.22 | 57.86 | 57.86 | 1.26% | 73,400 |
| Aug 5, 2025 | 57.65 | 57.78 | 57.10 | 57.14 | 57.14 | 1.08% | 124,147 |
| Aug 1, 2025 | 57.00 | 57.00 | 56.30 | 56.53 | 56.53 | -2.01% | 217,023 |
| Jul 31, 2025 | 58.60 | 58.61 | 57.54 | 57.69 | 57.69 | -0.45% | 309,723 |
| Jul 30, 2025 | 57.98 | 58.22 | 57.69 | 57.95 | 57.95 | 0.16% | 117,000 |
| Jul 29, 2025 | 58.25 | 58.37 | 57.81 | 57.86 | 57.86 | -0.21% | 87,419 |
| Jul 28, 2025 | 57.95 | 58.06 | 57.85 | 57.98 | 57.98 | 0.31% | 105,428 |