iShares NASDAQ 100 Index ETF (TSX:XQQU)
Canada · Delayed Price · Currency is CAD 79.54
-0.04 (-0.05%)
Sep 16, 2025, 4:00 PM EDT
TSX:XQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 79.74 | 79.74 | 79.51 | 79.54 | - | -0.05% | 828 |
| Sep 15, 2025 | 79.40 | 79.94 | 79.40 | 79.58 | - | 0.10% | 5,417 |
| Sep 12, 2025 | 79.34 | 79.50 | 79.34 | 79.50 | - | 0.47% | 2,062 |
| Sep 11, 2025 | 79.07 | 79.13 | 79.00 | 79.13 | - | 0.78% | 1,713 |
| Sep 10, 2025 | 79.27 | 79.27 | 78.48 | 78.52 | - | - | 10,091 |
| Sep 9, 2025 | 78.39 | 78.57 | 78.39 | 78.52 | - | 0.54% | 1,226 |
| Sep 8, 2025 | 77.93 | 78.46 | 77.93 | 78.10 | - | 0.13% | 1,321 |
| Sep 5, 2025 | 77.96 | 78.20 | 77.61 | 78.00 | - | 0.48% | 2,654 |
| Sep 4, 2025 | 76.98 | 77.63 | 76.98 | 77.63 | - | 1.24% | 1,221 |
| Sep 3, 2025 | 76.86 | 76.93 | 76.50 | 76.68 | - | 0.67% | 1,007 |
| Sep 2, 2025 | 75.93 | 76.17 | 75.64 | 76.17 | - | -0.56% | 2,690 |
| Aug 29, 2025 | 77.61 | 77.61 | 76.54 | 76.60 | - | -1.28% | 1,793 |
| Aug 28, 2025 | 77.25 | 77.59 | 77.25 | 77.59 | - | 0.38% | 1,481 |
| Aug 27, 2025 | 77.50 | 77.50 | 77.29 | 77.30 | - | -0.19% | 2,264 |
| Aug 26, 2025 | 77.35 | 77.45 | 77.18 | 77.45 | - | -0.08% | 2,637 |
| Aug 25, 2025 | 77.24 | 77.51 | 77.24 | 77.51 | - | 0.18% | 1,676 |
| Aug 22, 2025 | 76.92 | 77.61 | 76.92 | 77.37 | - | 1.02% | 5,926 |
| Aug 21, 2025 | 76.76 | 76.94 | 76.47 | 76.59 | - | -0.27% | 1,722 |
| Aug 20, 2025 | 76.35 | 76.80 | 76.09 | 76.80 | - | -0.43% | 1,686 |
| Aug 19, 2025 | 78.14 | 78.14 | 77.13 | 77.13 | - | -1.08% | 3,171 |
| Aug 18, 2025 | 77.97 | 78.00 | 77.82 | 77.97 | - | -0.04% | 2,984 |
| Aug 15, 2025 | 78.42 | 78.42 | 77.88 | 78.00 | - | -0.54% | 2,412 |
| Aug 14, 2025 | 78.03 | 78.42 | 78.02 | 78.42 | - | 0.32% | 3,535 |
| Aug 13, 2025 | 78.59 | 78.59 | 78.00 | 78.17 | - | - | 6,024 |
| Aug 12, 2025 | 77.84 | 78.19 | 77.84 | 78.17 | - | 1.32% | 4,675 |
| Aug 11, 2025 | 77.62 | 77.71 | 77.15 | 77.15 | - | -0.16% | 3,617 |
| Aug 8, 2025 | 76.96 | 77.27 | 76.96 | 77.27 | - | 1.07% | 1,356 |
| Aug 7, 2025 | 77.07 | 77.07 | 76.15 | 76.45 | - | 0.25% | 1,842 |
| Aug 6, 2025 | 75.31 | 76.31 | 75.31 | 76.26 | - | 0.89% | 2,706 |
| Aug 5, 2025 | 76.64 | 76.64 | 75.58 | 75.59 | - | 1.07% | 3,309 |
| Aug 1, 2025 | 75.65 | 75.65 | 74.53 | 74.79 | - | -2.25% | 6,843 |
| Jul 31, 2025 | 77.61 | 77.61 | 76.51 | 76.51 | - | -0.43% | 2,470 |
| Jul 30, 2025 | 76.89 | 77.02 | 76.55 | 76.84 | - | 0.47% | 1,512 |
| Jul 29, 2025 | 76.46 | 76.65 | 76.46 | 76.48 | - | 0.16% | 1,041 |
| Jul 28, 2025 | 76.45 | 76.45 | 76.16 | 76.36 | - | 0.39% | 3,874 |
| Jul 25, 2025 | 75.76 | 76.06 | 75.75 | 76.06 | - | 0.82% | 3,354 |
| Jul 24, 2025 | 75.17 | 75.51 | 75.15 | 75.44 | - | 0.69% | 1,197 |
| Jul 23, 2025 | 75.00 | 75.00 | 74.63 | 74.92 | - | 0.20% | 2,396 |
| Jul 22, 2025 | 75.38 | 75.38 | 74.75 | 74.77 | - | -1.05% | 4,695 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.42 | 75.56 | - | 0.20% | 3,962 |
| Jul 18, 2025 | 75.36 | 75.41 | 75.33 | 75.41 | - | -0.22% | 1,510 |
| Jul 17, 2025 | 74.74 | 75.58 | 74.74 | 75.58 | - | 1.23% | 3,186 |
| Jul 16, 2025 | 75.08 | 75.08 | 74.00 | 74.66 | - | -0.21% | 3,121 |
| Jul 15, 2025 | 74.97 | 75.12 | 74.82 | 74.82 | - | 0.32% | 2,612 |
| Jul 14, 2025 | 74.61 | 74.63 | 74.00 | 74.58 | - | 0.44% | 3,078 |
| Jul 11, 2025 | 74.40 | 74.40 | 74.25 | 74.25 | - | -0.11% | 4,510 |
| Jul 10, 2025 | 74.31 | 74.41 | 74.28 | 74.33 | - | -0.27% | 2,051 |
| Jul 9, 2025 | 74.05 | 74.53 | 74.05 | 74.53 | - | 0.78% | 2,318 |
| Jul 8, 2025 | 73.86 | 74.07 | 73.86 | 73.95 | - | 0.26% | 2,504 |
| Jul 7, 2025 | 73.83 | 73.94 | 73.75 | 73.76 | - | 0.16% | 2,950 |