TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.44	71.45	70.85	71.20	71.20	0.27%	81,710
Aug 20, 2026	71.13	71.38	70.78	71.01	71.01	-0.71%	106,642
Aug 19, 2026	71.98	72.02	71.20	71.52	71.52	-0.22%	90,484
Aug 18, 2026	71.99	72.09	71.53	71.68	71.68	-1.69%	86,629
Aug 17, 2026	73.22	73.33	72.85	72.91	72.91	-0.15%	128,251
Aug 14, 2026	73.26	73.33	72.79	73.02	73.02	-0.19%	103,646
Aug 13, 2026	72.41	73.34	72.39	73.16	73.16	1.15%	120,125
Aug 12, 2026	72.59	72.61	72.24	72.33	72.33	0.78%	167,454
Aug 11, 2026	72.30	72.30	71.56	71.77	71.77	-0.33%	82,758
Aug 10, 2026	72.21	72.40	72.00	72.01	72.01	-0.35%	93,930
Aug 7, 2026	72.04	72.32	71.64	72.26	72.26	1.15%	179,785
Aug 6, 2026	71.13	71.91	70.90	71.44	71.44	-0.39%	99,180
Aug 5, 2026	72.57	72.84	71.72	71.72	71.72	-0.90%	188,750
Aug 4, 2026	70.77	72.56	70.77	72.37	72.37	5.20%	294,620
Jul 31, 2026	69.28	69.57	68.08	68.79	68.79	0.58%	194,338
Jul 30, 2026	67.45	68.53	67.40	68.39	68.39	3.23%	202,397
Jul 29, 2026	67.58	68.03	66.17	66.25	66.25	-1.97%	331,097
Jul 28, 2026	67.71	67.95	66.82	67.58	67.58	-0.89%	236,041
Jul 27, 2026	69.13	69.22	67.62	68.19	68.19	-0.44%	323,163
Jul 24, 2026	69.14	69.26	68.29	68.49	68.49	-1.08%	191,838
Jul 23, 2026	69.55	69.88	68.82	69.24	69.24	-1.87%	170,781
Jul 22, 2026	70.44	70.96	70.44	70.56	70.56	-0.51%	61,745
Jul 21, 2026	70.63	71.02	70.34	70.92	70.92	1.81%	142,776
Jul 20, 2026	70.27	70.60	69.61	69.66	69.66	0.10%	205,683
Jul 17, 2026	69.37	70.28	68.78	69.59	69.59	-1.51%	338,922
Jul 16, 2026	71.31	71.34	70.33	70.66	70.66	-1.60%	149,414
Jul 15, 2026	72.44	72.44	71.10	71.81	71.81	-0.31%	166,204
Jul 14, 2026	72.12	72.26	71.50	72.03	72.03	1.09%	203,380
Jul 13, 2026	71.88	71.90	71.06	71.25	71.25	-1.86%	177,719
Jul 10, 2026	72.18	72.69	71.80	72.60	72.60	0.33%	210,619
Jul 9, 2026	71.87	72.48	71.65	72.36	72.36	1.54%	121,771
Jul 8, 2026	70.55	71.26	70.17	71.26	71.26	0.37%	153,732
Jul 7, 2026	71.53	71.63	70.56	71.00	71.00	-1.80%	149,596
Jul 6, 2026	72.24	72.66	71.94	72.30	72.30	0.03%	147,427
Jul 3, 2026	72.28	72.37	71.87	72.28	72.28	1.25%	92,826
Jul 2, 2026	72.71	73.10	70.81	71.38	71.38	-3.21%	400,370
Jun 30, 2026	72.42	73.85	72.42	73.75	73.75	1.78%	136,334
Jun 29, 2026	71.38	72.50	70.55	72.46	72.46	2.63%	192,215
Jun 26, 2026	70.80	71.55	70.30	70.60	70.60	-1.44%	212,250
Jun 25, 2026	72.66	72.73	70.54	71.63	71.63	0.78%	217,225
Jun 24, 2026	71.71	72.12	70.55	71.15	71.08	-0.49%	162,615
Jun 23, 2026	71.77	72.51	71.35	71.50	71.43	-3.37%	248,931
Jun 22, 2026	74.47	74.75	73.65	73.99	73.92	0.19%	156,474
Jun 19, 2026	74.40	74.40	73.80	73.85	73.78	-0.40%	65,198
Jun 18, 2026	73.89	74.30	73.40	74.15	74.07	2.50%	152,433
Jun 17, 2026	73.66	73.67	72.17	72.34	72.27	-1.05%	280,420
Jun 16, 2026	74.43	74.56	73.10	73.11	73.04	-1.85%	218,659
Jun 15, 2026	73.99	74.62	73.92	74.49	74.41	3.04%	227,462
Jun 12, 2026	71.94	72.53	71.27	72.29	72.22	0.70%	277,708
Jun 11, 2026	69.99	71.95	69.58	71.79	71.72	3.29%	414,439