iShares NASDAQ 100 Index ETF (TSX:XQQU)
Canada
· Delayed Price · Currency is CAD 73.54
+0.66 (0.91%)
Jun 27, 2025, 4:00 PM EDT
TSX:XQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 73.40 | 73.54 | 73.18 | 73.54 | - | 0.91% | 1,092 |
| Jun 26, 2025 | 72.94 | 72.94 | 72.43 | 72.88 | - | 0.36% | 9,043 |
| Jun 25, 2025 | 72.97 | 73.05 | 72.61 | 72.62 | - | 0.01% | 1,530 |
| Jun 24, 2025 | 72.45 | 72.63 | 72.05 | 72.61 | - | 1.44% | 8,167 |
| Jun 23, 2025 | 71.46 | 71.58 | 71.45 | 71.58 | - | 1.03% | 2,020 |
| Jun 20, 2025 | 71.50 | 71.50 | 70.71 | 70.85 | - | -0.27% | 2,459 |
| Jun 19, 2025 | 70.54 | 71.04 | 70.54 | 71.04 | - | -0.08% | 563 |
| Jun 18, 2025 | 70.84 | 71.12 | 70.78 | 71.10 | - | 0.61% | 1,979 |
| Jun 17, 2025 | 70.38 | 70.91 | 70.38 | 70.67 | - | -0.35% | 1,153 |
| Jun 16, 2025 | 70.10 | 70.92 | 70.10 | 70.92 | - | 1.33% | 1,837 |
| Jun 13, 2025 | 70.57 | 70.61 | 69.99 | 69.99 | - | -1.39% | 4,881 |
| Jun 12, 2025 | 71.00 | 71.13 | 70.98 | 70.98 | - | -0.27% | 1,375 |
| Jun 11, 2025 | 71.82 | 71.82 | 71.12 | 71.17 | - | -0.48% | 3,175 |
| Jun 10, 2025 | 71.50 | 71.60 | 70.92 | 71.51 | - | 0.46% | 7,368 |
| Jun 9, 2025 | 71.41 | 71.41 | 71.12 | 71.18 | - | -0.07% | 2,363 |
| Jun 6, 2025 | 71.00 | 71.25 | 71.00 | 71.23 | - | 1.14% | 3,082 |
| Jun 5, 2025 | 70.87 | 71.31 | 70.03 | 70.43 | - | -0.62% | 7,420 |
| Jun 4, 2025 | 70.81 | 70.98 | 70.60 | 70.87 | - | 0.11% | 2,630 |
| Jun 3, 2025 | 70.50 | 70.87 | 70.50 | 70.79 | - | 0.87% | 5,075 |
| Jun 2, 2025 | 69.19 | 70.20 | 69.19 | 70.18 | - | 0.59% | 3,121 |
| May 30, 2025 | 69.92 | 69.97 | 69.16 | 69.77 | - | -0.67% | 4,599 |
| May 29, 2025 | 70.89 | 70.89 | 70.11 | 70.24 | - | -0.23% | 4,649 |
| May 28, 2025 | 70.33 | 70.67 | 70.33 | 70.40 | - | 0.11% | 1,468 |
| May 27, 2025 | 69.54 | 70.32 | 69.49 | 70.32 | - | 1.21% | 908 |
| May 26, 2025 | 69.42 | 69.59 | 69.21 | 69.48 | - | 1.25% | 2,234 |
| May 23, 2025 | 68.32 | 68.72 | 68.32 | 68.62 | - | -1.90% | 2,598 |
| May 22, 2025 | 69.69 | 70.22 | 69.69 | 69.95 | - | 0.36% | 6,813 |
| May 21, 2025 | 70.95 | 70.95 | 69.37 | 69.70 | - | -1.55% | 3,544 |
| May 20, 2025 | 71.25 | 71.25 | 70.69 | 70.80 | - | -0.85% | 2,086 |
| May 16, 2025 | 70.97 | 71.41 | 70.93 | 71.41 | - | 0.72% | 2,551 |
| May 15, 2025 | 70.50 | 71.25 | 70.50 | 70.90 | - | -0.11% | 5,731 |
| May 14, 2025 | 70.52 | 70.98 | 70.52 | 70.98 | - | 0.65% | 4,872 |
| May 13, 2025 | 69.87 | 70.62 | 69.87 | 70.52 | - | 1.31% | 8,930 |
| May 12, 2025 | 69.58 | 69.61 | 69.03 | 69.61 | - | 4.43% | 7,307 |
| May 9, 2025 | 66.96 | 66.99 | 66.43 | 66.66 | - | -0.40% | 5,322 |
| May 8, 2025 | 66.15 | 67.14 | 65.97 | 66.93 | - | 2.45% | 2,830 |
| May 7, 2025 | 65.50 | 65.71 | 64.55 | 65.33 | - | 0.42% | 9,877 |
| May 6, 2025 | 64.71 | 65.41 | 64.71 | 65.06 | - | -0.97% | 5,679 |
| May 5, 2025 | 65.68 | 66.07 | 65.68 | 65.70 | - | -0.56% | 2,431 |
| May 2, 2025 | 65.50 | 66.23 | 65.50 | 66.07 | - | 1.30% | 4,332 |
| May 1, 2025 | 65.71 | 65.91 | 65.06 | 65.22 | - | 1.42% | 4,495 |
| Apr 30, 2025 | 63.66 | 64.31 | 62.69 | 64.31 | - | -0.29% | 5,747 |
| Apr 29, 2025 | 63.95 | 64.53 | 63.95 | 64.50 | - | 0.67% | 5,340 |
| Apr 28, 2025 | 64.06 | 64.41 | 63.39 | 64.07 | - | -0.22% | 5,576 |
| Apr 25, 2025 | 63.83 | 64.21 | 63.30 | 64.21 | - | 1.26% | 8,137 |
| Apr 24, 2025 | 62.12 | 63.43 | 62.12 | 63.41 | - | 2.42% | 5,110 |
| Apr 23, 2025 | 62.06 | 62.75 | 61.70 | 61.91 | - | 2.84% | 17,343 |
| Apr 22, 2025 | 59.67 | 60.45 | 59.67 | 60.20 | - | 2.50% | 11,915 |
| Apr 21, 2025 | 59.03 | 59.12 | 58.06 | 58.73 | - | -2.38% | 10,378 |
| Apr 17, 2025 | 61.00 | 61.00 | 60.16 | 60.16 | - | -0.30% | 11,906 |