iShares NASDAQ 100 Index ETF (CAD-Hedged) (TSX:XQQ)
Canada
· Delayed Price · Currency is CAD 52.90
+0.77 (1.48%)
May 13, 2025, 3:59 PM EDT
TSX:XQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 52.29 | 53.10 | 52.20 | 52.90 | 52.90 | 1.48% | 157,215 |
| May 12, 2025 | 51.95 | 52.13 | 51.50 | 52.13 | 52.13 | 4.09% | 298,200 |
| May 9, 2025 | 50.35 | 50.43 | 49.90 | 50.08 | 50.08 | -0.04% | 121,900 |
| May 8, 2025 | 50.10 | 50.55 | 49.70 | 50.10 | 50.10 | 0.99% | 186,810 |
| May 7, 2025 | 49.47 | 49.82 | 48.93 | 49.61 | 49.61 | 0.45% | 207,500 |
| May 6, 2025 | 49.23 | 49.75 | 49.07 | 49.39 | 49.39 | -0.86% | 155,542 |
| May 5, 2025 | 49.75 | 50.17 | 49.69 | 49.82 | 49.82 | -0.74% | 231,036 |
| May 2, 2025 | 49.95 | 50.37 | 49.77 | 50.19 | 50.19 | 1.70% | 533,900 |
| May 1, 2025 | 49.56 | 49.98 | 49.35 | 49.35 | 49.35 | 1.09% | 385,200 |
| Apr 30, 2025 | 47.96 | 48.95 | 47.53 | 48.82 | 48.82 | - | 237,400 |
| Apr 29, 2025 | 48.32 | 48.89 | 48.27 | 48.82 | 48.82 | 0.62% | 394,711 |
| Apr 28, 2025 | 48.58 | 48.72 | 47.88 | 48.52 | 48.52 | -0.04% | 454,600 |
| Apr 25, 2025 | 47.96 | 48.58 | 47.85 | 48.54 | 48.54 | 1.10% | 180,500 |
| Apr 24, 2025 | 46.96 | 48.04 | 46.90 | 48.01 | 48.01 | 2.74% | 186,708 |
| 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 |