TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	71.07	71.21	69.87	70.88	-	-0.88%	235,310
May 11, 2026	71.28	71.64	71.09	71.51	71.51	0.31%	211,877
May 8, 2026	70.20	71.31	70.20	71.29	71.29	2.34%	168,597
May 7, 2026	69.91	70.28	69.38	69.66	69.66	-0.13%	240,359
May 6, 2026	69.00	69.75	68.95	69.75	69.75	2.06%	161,201
May 5, 2026	67.95	68.46	67.95	68.34	68.34	1.26%	128,172
May 4, 2026	67.67	67.86	67.10	67.49	67.49	-0.15%	170,177
May 1, 2026	67.11	67.78	67.11	67.59	67.59	0.94%	168,707
Apr 30, 2026	66.85	67.03	66.00	66.96	66.96	0.95%	166,413
Apr 29, 2026	66.09	66.40	65.96	66.33	66.33	0.45%	102,462
Apr 28, 2026	65.96	66.20	65.65	66.03	66.03	-1.00%	148,392
Apr 27, 2026	66.54	66.70	66.29	66.70	66.70	0.08%	105,089
Apr 24, 2026	66.10	66.70	65.96	66.65	66.65	1.82%	184,979
Apr 23, 2026	65.70	65.92	64.89	65.46	65.46	-0.52%	179,890
Apr 22, 2026	65.25	65.80	65.14	65.80	65.80	1.68%	119,214
Apr 21, 2026	65.15	65.26	64.60	64.71	64.71	-0.43%	145,937
Apr 20, 2026	65.04	65.15	64.60	64.99	64.99	-0.31%	128,516
Apr 17, 2026	64.90	65.29	64.72	65.19	65.19	1.29%	199,785
Apr 16, 2026	64.25	64.54	63.90	64.36	64.36	0.41%	204,858
Apr 15, 2026	63.25	64.12	63.23	64.10	64.10	1.39%	165,929
Apr 14, 2026	62.42	63.23	62.42	63.22	63.22	1.74%	234,466
Apr 13, 2026	61.34	62.16	61.25	62.14	62.14	1.01%	162,484
Apr 10, 2026	61.66	61.78	61.42	61.52	61.52	0.11%	101,928
Apr 9, 2026	61.01	61.47	60.75	61.45	61.45	0.66%	135,670
Apr 8, 2026	61.37	61.43	60.68	61.05	61.05	2.92%	228,585
Apr 7, 2026	59.10	59.32	58.33	59.32	59.32	-	237,582
Apr 6, 2026	59.03	59.50	58.97	59.32	59.32	0.58%	180,125
Apr 2, 2026	57.92	59.05	57.68	58.98	58.98	0.14%	254,212
Apr 1, 2026	58.70	59.25	58.57	58.90	58.90	1.10%	254,811
Mar 31, 2026	56.84	58.35	56.84	58.26	58.26	3.44%	349,660
Mar 30, 2026	57.15	57.28	56.00	56.32	56.32	-0.76%	204,176
Mar 27, 2026	57.54	57.58	56.64	56.75	56.75	-1.99%	259,711
Mar 26, 2026	58.76	59.00	57.88	57.90	57.90	-2.41%	232,417
Mar 25, 2026	59.43	59.71	59.17	59.33	59.33	0.61%	178,504
Mar 24, 2026	59.11	59.33	58.79	58.97	58.97	-0.74%	165,923
Mar 23, 2026	59.68	60.09	59.19	59.41	59.41	1.19%	319,142
Mar 20, 2026	59.70	59.70	58.40	58.71	58.71	-1.89%	198,695
Mar 19, 2026	59.53	60.10	59.23	59.84	59.84	-0.30%	145,843
Mar 18, 2026	60.75	60.79	60.00	60.02	60.02	-1.41%	73,201
Mar 17, 2026	60.85	61.13	60.75	60.88	60.88	0.41%	50,801
Mar 16, 2026	60.50	60.93	60.47	60.63	60.63	1.17%	135,342
Mar 13, 2026	60.48	60.90	59.81	59.93	59.93	-0.61%	1,265,843
Mar 12, 2026	60.90	60.95	60.28	60.30	60.30	-1.70%	128,976
Mar 11, 2026	61.42	61.80	61.10	61.34	61.34	-	82,243
Mar 10, 2026	61.40	61.90	61.12	61.34	61.34	-0.03%	154,177
Mar 9, 2026	59.94	61.48	59.74	61.36	61.36	1.27%	201,559
Mar 6, 2026	60.67	61.17	60.44	60.59	60.59	-1.43%	147,053
Mar 5, 2026	61.44	61.85	60.84	61.47	61.47	-0.34%	155,083
Mar 4, 2026	60.98	61.88	60.95	61.68	61.68	1.55%	117,213
Mar 3, 2026	60.29	60.98	59.77	60.74	60.74	-1.11%	371,938