iShares NASDAQ 100 Index ETF (TSX:XQQU)
Canada · Delayed Price · Currency is CAD 79.95
-1.47 (-1.81%)
At close: Feb 12, 2026
TSX:XQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 81.68 | 81.69 | 81.20 | 81.42 | 81.42 | 0.42% | 3,233 |
| Feb 10, 2026 | 81.40 | 81.44 | 81.03 | 81.08 | 81.08 | -0.55% | 3,984 |
| Feb 9, 2026 | 80.85 | 81.72 | 80.32 | 81.53 | 81.53 | 0.07% | 7,597 |
| Feb 6, 2026 | 80.03 | 81.47 | 80.03 | 81.47 | 81.47 | 1.94% | 4,911 |
| Feb 5, 2026 | 80.55 | 80.60 | 79.78 | 79.92 | 79.92 | -1.25% | 6,010 |
| Feb 4, 2026 | 81.93 | 81.96 | 80.38 | 80.93 | 80.93 | -1.51% | 10,593 |
| Feb 3, 2026 | 83.42 | 83.42 | 81.78 | 82.17 | 82.17 | -1.83% | 4,492 |
| Feb 2, 2026 | 82.68 | 84.13 | 82.68 | 83.70 | 83.70 | 1.16% | 5,924 |
| Jan 30, 2026 | 82.92 | 82.96 | 82.39 | 82.74 | 82.74 | -0.34% | 4,911 |
| Jan 29, 2026 | 83.99 | 83.99 | 81.94 | 83.02 | 83.02 | -1.17% | 8,454 |
| Jan 28, 2026 | 84.29 | 84.39 | 83.96 | 84.00 | 84.00 | 0.26% | 7,395 |
| Jan 27, 2026 | 84.00 | 84.09 | 83.72 | 83.78 | 83.78 | -0.29% | 3,231 |
| Jan 26, 2026 | 83.38 | 84.02 | 83.38 | 84.02 | 84.02 | 0.78% | 4,849 |
| Jan 23, 2026 | 83.50 | 83.69 | 83.37 | 83.37 | 83.37 | -0.37% | 4,951 |
| Jan 22, 2026 | 84.13 | 84.13 | 83.62 | 83.68 | 83.68 | 0.41% | 4,259 |
| Jan 21, 2026 | 82.12 | 83.81 | 82.00 | 83.34 | 83.34 | 1.37% | 8,859 |
| Jan 20, 2026 | 82.69 | 82.92 | 82.21 | 82.21 | 82.21 | -1.82% | 3,494 |
| Jan 19, 2026 | 83.11 | 84.41 | 83.00 | 83.73 | 83.73 | -1.05% | 10,995 |
| Jan 16, 2026 | 84.64 | 84.68 | 84.45 | 84.62 | 84.62 | 0.24% | 2,534 |
| Jan 15, 2026 | 85.36 | 85.36 | 84.42 | 84.42 | 84.42 | 0.36% | 5,550 |
| Jan 14, 2026 | 84.64 | 84.64 | 83.50 | 84.12 | 84.12 | -1.02% | 11,567 |
| Jan 13, 2026 | 85.05 | 85.30 | 84.75 | 84.99 | 84.99 | -0.27% | 7,272 |
| Jan 12, 2026 | 84.70 | 85.29 | 84.70 | 85.22 | 85.22 | -0.13% | 3,735 |
| Jan 9, 2026 | 84.26 | 85.38 | 84.26 | 85.33 | 85.33 | 1.38% | 5,497 |
| Jan 8, 2026 | 84.63 | 84.63 | 83.97 | 84.17 | 84.17 | -0.45% | 4,569 |
| Jan 7, 2026 | 84.19 | 84.90 | 84.13 | 84.55 | 84.55 | 0.43% | 3,941 |
| Jan 6, 2026 | 83.51 | 84.19 | 83.38 | 84.19 | 84.19 | 1.23% | 5,984 |
| Jan 5, 2026 | 83.53 | 83.53 | 83.09 | 83.17 | 83.17 | 0.98% | 1,772 |
| Jan 2, 2026 | 83.63 | 83.63 | 82.17 | 82.36 | 82.36 | -0.23% | 4,793 |
| Dec 31, 2025 | 82.95 | 82.95 | 82.50 | 82.55 | 82.55 | -0.59% | 2,296 |
| Dec 30, 2025 | 83.03 | 83.09 | 83.03 | 83.04 | 83.04 | -0.30% | 3,179 |
| Dec 29, 2025 | 84.00 | 84.00 | 83.00 | 83.29 | 83.17 | -0.32% | 11,046 |
| Dec 24, 2025 | 83.28 | 83.60 | 83.25 | 83.56 | 83.44 | 0.14% | 2,392 |
| Dec 23, 2025 | 83.01 | 83.47 | 83.01 | 83.44 | 83.32 | -0.06% | 9,873 |
| Dec 22, 2025 | 84.00 | 84.00 | 83.18 | 83.49 | 83.37 | 0.26% | 28,439 |
| Dec 19, 2025 | 83.00 | 83.33 | 83.00 | 83.27 | 83.15 | 1.06% | 2,918 |
| Dec 18, 2025 | 82.30 | 82.50 | 81.84 | 82.40 | 82.28 | 1.64% | 3,682 |
| Dec 17, 2025 | 82.10 | 82.13 | 81.07 | 81.07 | 80.95 | -1.73% | 3,284 |
| Dec 16, 2025 | 81.87 | 82.50 | 81.69 | 82.50 | 82.38 | 0.17% | 7,611 |
| Dec 15, 2025 | 83.16 | 83.16 | 82.33 | 82.36 | 82.24 | -0.25% | 6,895 |
| Dec 12, 2025 | 83.85 | 83.85 | 82.51 | 82.57 | 82.45 | -1.94% | 9,286 |
| Dec 11, 2025 | 83.91 | 84.28 | 83.45 | 84.20 | 84.07 | -0.58% | 6,063 |
| Dec 10, 2025 | 84.55 | 84.82 | 84.25 | 84.69 | 84.56 | 0.02% | 5,343 |
| Dec 9, 2025 | 84.42 | 84.75 | 84.42 | 84.67 | 84.54 | 0.36% | 5,810 |
| Dec 8, 2025 | 84.80 | 84.80 | 84.36 | 84.37 | 84.24 | -0.30% | 5,195 |
| Dec 5, 2025 | 84.73 | 85.31 | 84.62 | 84.62 | 84.49 | -0.39% | 7,316 |
| Dec 4, 2025 | 84.98 | 84.98 | 84.73 | 84.95 | 84.82 | -0.21% | 3,328 |
| Dec 3, 2025 | 84.86 | 85.18 | 84.76 | 85.13 | 85.00 | - | 2,740 |
| Dec 2, 2025 | 84.96 | 85.29 | 84.96 | 85.13 | 85.00 | 0.76% | 4,872 |
| Dec 1, 2025 | 83.96 | 84.51 | 83.96 | 84.49 | 84.36 | -0.42% | 2,893 |