TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	73.97	74.76	73.79	74.48	74.48	0.58%	259,114
May 29, 2026	74.01	74.38	73.76	74.05	74.05	0.38%	199,877
May 28, 2026	73.20	73.87	72.87	73.77	73.77	0.82%	191,213
May 27, 2026	73.53	73.53	72.80	73.17	73.17	-0.07%	189,079
May 26, 2026	73.10	73.32	72.64	73.22	73.22	0.18%	210,700
May 25, 2026	72.84	73.10	72.79	73.09	73.09	1.58%	176,286
May 22, 2026	72.07	72.40	71.84	71.95	71.95	0.43%	189,787
May 21, 2026	71.14	71.90	70.90	71.64	71.64	0.18%	254,765
May 20, 2026	70.78	71.51	70.63	71.51	71.51	1.62%	157,126
May 19, 2026	70.21	70.81	69.75	70.37	70.37	-1.00%	304,765
May 15, 2026	71.27	71.70	70.82	71.08	71.08	-1.55%	242,304
May 14, 2026	71.72	72.40	71.65	72.20	72.20	0.77%	144,573
May 13, 2026	71.26	71.85	70.75	71.65	71.65	1.09%	152,150
May 12, 2026	71.07	71.21	69.87	70.88	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%	145,898
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	-	237,682
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