iShares NASDAQ 100 Index ETF (TSX: XQQU)
Canada
· Delayed Price · Currency is CAD 73.57
+1.48 (2.05%)
Jan 28, 2025, 3:59 PM EST
XQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 73.70 | 73.72 | 73.21 | 73.54 | - | -0.04% | 4,826 |
| Jan 28, 2025 | 72.42 | 73.68 | 72.42 | 73.57 | - | 2.05% | 6,812 |
| Jan 27, 2025 | 71.63 | 72.63 | 71.63 | 72.09 | - | -3.05% | 18,486 |
| Jan 24, 2025 | 74.85 | 74.85 | 74.16 | 74.36 | - | -0.79% | 4,316 |
| Jan 23, 2025 | 74.72 | 74.95 | 74.50 | 74.95 | - | 0.08% | 3,823 |
| Jan 22, 2025 | 74.09 | 74.95 | 74.09 | 74.89 | - | 1.71% | 6,601 |
| Jan 21, 2025 | 74.20 | 74.50 | 73.50 | 73.63 | - | -0.77% | 43,943 |
| Jan 20, 2025 | 73.31 | 74.20 | 72.52 | 74.20 | - | 0.47% | 9,833 |
| Jan 17, 2025 | 73.60 | 73.93 | 73.16 | 73.85 | - | 2.09% | 5,203 |
| Jan 16, 2025 | 72.68 | 72.85 | 72.34 | 72.34 | - | -0.15% | 3,001 |
| Jan 15, 2025 | 71.82 | 72.59 | 71.82 | 72.45 | - | 2.19% | 2,051 |
| Jan 14, 2025 | 71.40 | 71.64 | 70.59 | 70.90 | - | -0.49% | 3,957 |
| Jan 13, 2025 | 70.82 | 71.25 | 70.59 | 71.25 | - | -0.56% | 4,422 |
| Jan 10, 2025 | 71.88 | 72.08 | 71.13 | 71.65 | - | -1.17% | 24,003 |
| Jan 9, 2025 | 72.51 | 72.51 | 72.25 | 72.50 | - | 0.12% | 1,227 |
| Jan 8, 2025 | 72.75 | 72.75 | 72.30 | 72.41 | - | 0.04% | 12,321 |
| Jan 7, 2025 | 73.94 | 73.94 | 72.22 | 72.38 | - | -1.62% | 8,055 |
| Jan 6, 2025 | 73.68 | 74.25 | 73.31 | 73.57 | - | 0.33% | 6,108 |
| Jan 3, 2025 | 72.16 | 73.40 | 72.16 | 73.33 | - | 2.05% | 16,373 |
| Jan 2, 2025 | 72.78 | 72.78 | 71.39 | 71.86 | - | -0.01% | 16,200 |
| Dec 31, 2024 | 73.51 | 73.51 | 71.87 | 71.87 | - | -0.92% | 6,410 |
| Dec 30, 2024 | 72.44 | 72.89 | 72.27 | 72.54 | - | -1.60% | 10,527 |
| Dec 27, 2024 | 73.83 | 74.17 | 73.19 | 73.72 | - | -0.95% | 9,691 |
| Dec 24, 2024 | 74.23 | 74.49 | 74.17 | 74.43 | - | 1.11% | 1,013 |
| Dec 23, 2024 | 73.19 | 73.62 | 73.14 | 73.61 | - | 0.92% | 7,224 |
| Dec 20, 2024 | 72.13 | 73.46 | 71.80 | 72.94 | - | 0.72% | 8,864 |
| Dec 19, 2024 | 73.58 | 73.58 | 72.38 | 72.42 | - | -1.04% | 7,727 |
| Dec 18, 2024 | 74.88 | 75.19 | 72.94 | 73.18 | - | -2.49% | 9,910 |
| Dec 17, 2024 | 74.96 | 75.12 | 74.70 | 75.05 | - | 0.12% | 7,301 |
| Dec 16, 2024 | 74.32 | 75.09 | 74.32 | 74.96 | - | 1.49% | 3,898 |
| Dec 13, 2024 | 73.89 | 74.12 | 73.46 | 73.86 | - | 0.79% | 4,143 |
| Dec 12, 2024 | 73.43 | 73.43 | 73.00 | 73.28 | - | -0.20% | 2,775 |
| Dec 11, 2024 | 72.88 | 73.45 | 72.87 | 73.43 | - | 1.77% | 2,762 |
| Dec 10, 2024 | 72.41 | 72.79 | 72.02 | 72.15 | - | -0.25% | 4,287 |
| Dec 9, 2024 | 72.80 | 72.80 | 72.00 | 72.33 | - | -0.78% | 4,320 |
| Dec 6, 2024 | 72.50 | 72.90 | 72.49 | 72.90 | - | 1.84% | 5,483 |
| Dec 5, 2024 | 72.00 | 72.00 | 71.53 | 71.58 | - | -0.58% | 3,525 |
| Dec 4, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | - | 1.18% | 1,381 |
| Dec 3, 2024 | 70.82 | 71.16 | 70.82 | 71.16 | - | 0.48% | 1,262 |
| Dec 2, 2024 | 70.47 | 71.01 | 70.47 | 70.82 | - | 1.32% | 2,219 |
| Nov 29, 2024 | 69.81 | 69.90 | 69.81 | 69.90 | - | 0.40% | 2,227 |
| Nov 28, 2024 | 69.72 | 69.72 | 69.36 | 69.62 | - | 0.48% | 1,825 |
| Nov 27, 2024 | 70.04 | 70.04 | 68.91 | 69.29 | - | -1.16% | 3,745 |
| Nov 26, 2024 | 70.29 | 70.32 | 69.89 | 70.10 | - | 1.21% | 5,899 |
| Nov 25, 2024 | 69.81 | 69.81 | 69.12 | 69.26 | - | 0.13% | 4,944 |
| Nov 22, 2024 | 69.25 | 69.25 | 68.86 | 69.17 | - | 0.23% | 8,222 |
| Nov 21, 2024 | 68.91 | 69.13 | 67.90 | 69.01 | - | 0.36% | 3,769 |
| Nov 20, 2024 | 69.10 | 69.10 | 68.08 | 68.76 | - | -0.06% | 6,090 |
| Nov 19, 2024 | 68.31 | 68.80 | 68.15 | 68.80 | - | 0.35% | 3,884 |
| Nov 18, 2024 | 68.81 | 68.94 | 68.48 | 68.56 | - | 0.18% | 4,883 |
| Nov 15, 2024 | 69.45 | 69.45 | 68.20 | 68.44 | - | -2.13% | 7,095 |
| Nov 14, 2024 | 70.34 | 70.34 | 69.84 | 69.93 | - | -0.41% | 11,232 |
| Nov 13, 2024 | 70.15 | 70.34 | 69.94 | 70.22 | - | 0.34% | 6,091 |
| Nov 12, 2024 | 70.29 | 70.29 | 69.59 | 69.98 | - | -0.03% | 2,495 |
| Nov 11, 2024 | 70.46 | 70.46 | 69.80 | 70.00 | - | 0.09% | 3,918 |
| Nov 8, 2024 | 69.85 | 70.13 | 69.76 | 69.94 | - | 0.43% | 1,638 |
| Nov 7, 2024 | 69.16 | 69.64 | 69.06 | 69.64 | - | 0.96% | 4,929 |
| Nov 6, 2024 | 68.56 | 69.01 | 68.25 | 68.98 | - | 3.54% | 28,237 |
| Nov 5, 2024 | 66.55 | 66.78 | 66.36 | 66.62 | - | 0.73% | 860 |
| Nov 4, 2024 | 66.59 | 66.59 | 66.14 | 66.14 | - | -0.68% | 3,100 |
| Nov 1, 2024 | 66.51 | 66.77 | 66.30 | 66.59 | - | 0.96% | 2,657 |
| Oct 31, 2024 | 66.64 | 66.66 | 65.88 | 65.96 | - | -2.28% | 12,060 |
| Oct 30, 2024 | 68.23 | 68.23 | 67.50 | 67.50 | - | -0.92% | 5,780 |
| Oct 29, 2024 | 67.41 | 68.13 | 67.41 | 68.13 | - | 1.14% | 1,134 |
| Oct 28, 2024 | 67.96 | 67.96 | 67.36 | 67.36 | - | -0.01% | 541,425 |
| Oct 25, 2024 | 67.21 | 67.81 | 67.21 | 67.37 | - | 1.08% | 1,617 |
| Oct 24, 2024 | 66.55 | 66.72 | 66.42 | 66.65 | - | 0.85% | 1,708 |
| Oct 23, 2024 | 66.79 | 66.95 | 65.79 | 66.09 | - | -1.34% | 3,017 |
| Oct 22, 2024 | 66.86 | 67.22 | 66.77 | 66.99 | - | 0.09% | 3,178 |
| Oct 21, 2024 | 66.88 | 67.07 | 66.71 | 66.93 | - | 0.33% | 4,798 |
| Oct 18, 2024 | 66.77 | 66.84 | 66.71 | 66.71 | - | 0.44% | 1,235 |
| Oct 17, 2024 | 66.63 | 66.70 | 66.42 | 66.42 | - | 0.36% | 1,734 |
| Oct 16, 2024 | 66.06 | 66.18 | 65.86 | 66.18 | - | -0.02% | 1,379 |
| Oct 15, 2024 | 67.24 | 67.24 | 66.00 | 66.19 | - | -0.47% | 3,164 |
| Oct 11, 2024 | 66.24 | 66.53 | 66.00 | 66.50 | - | 0.39% | 1,850 |
| Oct 10, 2024 | 66.22 | 66.30 | 66.00 | 66.24 | - | 0.23% | 1,818 |
| Oct 9, 2024 | 65.52 | 66.09 | 65.52 | 66.09 | - | 1.19% | 3,506 |
| Oct 8, 2024 | 65.19 | 65.41 | 65.19 | 65.31 | - | 1.52% | 3,877 |
| Oct 7, 2024 | 64.90 | 64.90 | 64.28 | 64.33 | - | -0.63% | 3,937 |
| Oct 4, 2024 | 64.93 | 64.93 | 64.18 | 64.74 | - | 1.31% | 1,771 |
| Oct 3, 2024 | 64.10 | 64.10 | 63.51 | 63.90 | - | 0.31% | 9,701 |
| Oct 2, 2024 | 63.18 | 63.72 | 63.18 | 63.70 | - | 0.38% | 2,243 |
| Oct 1, 2024 | 64.34 | 64.44 | 63.20 | 63.46 | - | -1.72% | 9,819 |
| Sep 30, 2024 | 64.23 | 64.57 | 64.15 | 64.57 | - | 0.17% | 3,358 |
| Sep 27, 2024 | 64.88 | 64.88 | 64.35 | 64.46 | - | -0.12% | 3,120 |
| Sep 26, 2024 | 64.74 | 64.74 | 64.10 | 64.54 | - | 0.70% | 825 |
| Sep 25, 2024 | 63.97 | 64.21 | 63.89 | 64.09 | - | 0.64% | 2,210 |
| Sep 24, 2024 | 63.40 | 63.68 | 63.40 | 63.68 | - | -0.25% | 297 |
| Sep 23, 2024 | 64.15 | 64.15 | 63.66 | 63.84 | - | -0.27% | 1,577 |
| Sep 20, 2024 | 63.94 | 64.01 | 63.94 | 64.01 | - | -0.08% | 727 |
| Sep 19, 2024 | 64.16 | 64.37 | 63.92 | 64.06 | - | 2.06% | 6,196 |
| Sep 18, 2024 | 62.83 | 63.27 | 62.74 | 62.77 | - | -0.25% | 12,291 |
| Sep 17, 2024 | 63.44 | 63.44 | 62.72 | 62.93 | - | 0.22% | 2,151 |
| Sep 16, 2024 | 62.84 | 62.84 | 62.56 | 62.79 | - | -0.71% | 2,185 |
| Sep 13, 2024 | 62.33 | 63.24 | 62.33 | 63.24 | - | 0.81% | 1,863 |
| Sep 12, 2024 | 62.33 | 62.83 | 62.33 | 62.73 | - | 1.26% | 6,084 |
| Sep 11, 2024 | 60.84 | 61.95 | 60.18 | 61.95 | - | 1.56% | 1,568 |
| Sep 10, 2024 | 60.72 | 61.02 | 60.72 | 61.00 | - | 1.40% | 737 |
| Sep 9, 2024 | 60.20 | 60.25 | 59.93 | 60.16 | - | 1.11% | 1,395 |
| Sep 6, 2024 | 60.80 | 60.80 | 59.48 | 59.50 | - | -2.11% | 2,577 |