TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	73.90	74.40	73.88	73.89	73.89	0.30%	183,976
Sep 29, 2026	73.87	73.89	73.44	73.67	73.67	0.20%	267,565
Sep 28, 2026	73.92	74.01	73.06	73.52	73.52	-1.10%	230,221
Sep 25, 2026	74.25	74.49	73.89	74.34	74.34	0.39%	218,103
Sep 24, 2026	73.47	74.17	73.37	74.05	74.05	0.08%	314,490
Sep 23, 2026	74.55	74.59	73.74	73.99	73.99	-0.86%	183,933
Sep 22, 2026	73.95	74.73	73.95	74.63	74.63	0.78%	127,613
Sep 21, 2026	72.65	74.21	72.65	74.05	74.05	2.93%	195,458
Sep 18, 2026	71.69	71.96	71.33	71.94	71.94	0.60%	99,659
Sep 17, 2026	71.35	71.60	71.15	71.51	71.51	1.82%	142,398
Sep 16, 2026	70.59	70.99	69.83	70.23	70.23	-0.06%	204,414
Sep 15, 2026	70.64	70.75	70.20	70.27	70.27	-0.68%	80,592
Sep 14, 2026	70.17	71.10	70.12	70.75	70.75	-0.80%	130,263
Sep 11, 2026	71.38	71.56	71.20	71.32	71.32	0.88%	111,461
Sep 10, 2026	70.64	71.04	70.56	70.70	70.70	-1.06%	169,185
Sep 9, 2026	71.49	71.80	71.25	71.46	71.46	-0.25%	127,445
Sep 8, 2026	71.91	72.00	71.44	71.64	71.64	-0.14%	81,312
Sep 4, 2026	71.72	72.03	71.52	71.74	71.74	0.20%	81,213
Sep 3, 2026	70.93	71.73	70.91	71.60	71.60	1.14%	81,460
Sep 2, 2026	70.61	70.83	70.40	70.79	70.79	0.06%	57,878
Sep 1, 2026	70.67	71.05	70.37	70.75	70.75	-1.13%	92,366
Aug 31, 2026	71.41	71.61	71.20	71.56	71.56	0.01%	73,341
Aug 28, 2026	71.87	72.26	71.41	71.55	71.55	-0.63%	90,713
Aug 27, 2026	71.57	72.00	71.42	72.00	72.00	1.38%	91,885
Aug 26, 2026	70.75	71.16	70.71	71.02	71.02	0.04%	62,328
Aug 25, 2026	70.99	71.25	70.68	70.99	70.99	0.60%	198,994
Aug 24, 2026	70.83	70.85	70.20	70.57	70.57	-0.88%	111,971
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