TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	70.22	71.24	69.40	69.50	69.43	-1.99%	423,511
Jun 9, 2026	72.41	72.71	68.73	70.91	70.84	-1.16%	623,989
Jun 8, 2026	71.89	72.43	71.45	71.75	71.67	1.42%	235,645
Jun 5, 2026	73.18	73.31	70.58	70.74	70.67	-4.70%	404,079
Jun 4, 2026	73.78	74.52	73.45	74.23	74.15	-0.54%	193,315
Jun 3, 2026	74.90	75.03	74.30	74.63	74.55	-0.27%	179,174
Jun 2, 2026	74.49	74.83	74.15	74.83	74.75	0.47%	196,953
Jun 1, 2026	73.97	74.76	73.79	74.48	74.40	0.58%	259,114
May 29, 2026	74.01	74.38	73.76	74.05	73.98	0.38%	199,877
May 28, 2026	73.20	73.87	72.87	73.77	73.70	0.82%	191,213
May 27, 2026	73.53	73.53	72.80	73.17	73.10	-0.07%	189,079
May 26, 2026	73.10	73.32	72.64	73.22	73.15	0.18%	210,700
May 25, 2026	72.84	73.10	72.79	73.09	73.02	1.58%	176,286
May 22, 2026	72.07	72.40	71.84	71.95	71.88	0.43%	189,787