iShares MSCI USA Quality Factor Index ETF (XQLT.TO) TSX

43.76

+0.09499863(+0.22%)

Updated at March 13 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	44.06	43.76	43.76	44.22	43.75	41,247
March 12, 2026	43.95	43.66	43.66	44.02	43.66	39,098
March 11, 2026	44.41	44.27	44.27	44.46	44.19	18,836
March 10, 2026	44.34	44.41	44.41	44.77	44.19	74,995
March 09, 2026	43.54	44.47	44.47	44.55	43.47	37,603
March 06, 2026	44.46	44.1	44.1	44.46	44.02	22,600
March 05, 2026	44.97	45.04	45.04	45.14	44.76	17,833
March 04, 2026	45.34	45.34	45.34	45.46	45.16	14,782
March 03, 2026	45	45.14	45.14	45.21	44.74	69,752
March 02, 2026	45.53	45.66	45.66	45.8	45.53	29,207
February 27, 2026	45.38	45.62	45.62	45.62	45.38	16,107
February 26, 2026	45.98	45.75	45.75	45.98	45.53	39,400
February 25, 2026	45.74	45.9	45.9	45.93	45.74	36,600
February 24, 2026	45.32	45.64	45.64	45.66	45.32	31,907
February 23, 2026	45.53	45.21	45.21	45.7	45.12	72,000
February 20, 2026	45.43	45.66	0	45.75	45.4	47,140
February 19, 2026	45.32	45.4	0	45.45	45.16	62,700
February 18, 2026	45.3	45.51	0	45.61	45.25	33,800
February 17, 2026	45.13	45.03	0	45.17	44.79	62,300
February 13, 2026	44.92	44.86	0	45.12	44.79	92,000
February 12, 2026	45.2	44.62	0	45.29	44.62	60,100
February 11, 2026	45.4	45.2	0	45.4	45.13	16,600
February 10, 2026	45.16	45.08	0	45.22	45.07	22,000
February 09, 2026	45.14	45.22	0	45.23	45.09	29,000
February 06, 2026	44.99	45.45	0	45.47	44.96	22,440
February 05, 2026	44.57	44.59	0	44.8	44.5	58,128
February 04, 2026	45.01	44.99	0	45.24	44.8	83,925
February 03, 2026	45.35	44.85	0	45.38	44.64	47,600
February 02, 2026	45.18	45.49	0	45.6	45.18	12,000
January 30, 2026	44.91	45.04	0	45.04	44.76	41,100
January 29, 2026	45.12	45.11	0	45.14	44.81	79,000
January 28, 2026	45.26	45.26	0	45.34	45.18	33,226
January 27, 2026	45.43	45.28	0	45.45	45.21	15,000
January 26, 2026	45.49	45.63	0	45.7	45.48	3,800
January 23, 2026	45.56	45.35	0	45.56	45.35	5,033
January 22, 2026	45.91	45.63	0	45.91	45.63	23,016
January 21, 2026	45.24	45.62	0	45.83	45.13	44,629
January 20, 2026	45.22	45.05	0	45.46	45.04	26,700
January 19, 2026	45.77	45.78	0	45.78	45.71	1,200
January 16, 2026	46.15	46.22	0	46.35	46.13	21,500
January 15, 2026	46.41	46.17	0	46.41	46.13	11,500
January 14, 2026	46.01	45.93	0	46.01	45.69	25,200
January 13, 2026	46.31	46.09	0	46.31	46.04	15,121
January 12, 2026	46.17	46.31	0	46.35	46.06	14,441
January 09, 2026	46.18	46.38	0	46.44	46.07	26,720
January 08, 2026	45.59	45.85	0	45.92	45.55	14,847
January 07, 2026	45.76	45.7	0	45.88	45.63	14,618
January 06, 2026	45.37	45.78	0	45.79	45.37	8,800
January 05, 2026	45.14	45.22	0	45.4	45.14	24,000
January 02, 2026	44.81	44.65	0	44.82	44.44	17,226
December 31, 2025	44.86	44.53	0	44.86	44.53	7,825
December 30, 2025	44.84	44.78	0	44.84	44.78	5,229
December 29, 2025	44.97	44.97	0	44.97	44.82	7,431
December 24, 2025	44.86	45.02	0	45.04	44.86	1,400
December 23, 2025	44.9	44.9	0	44.9	44.9	227
December 22, 2025	45	44.99	0	45	44.94	7,029
December 19, 2025	44.83	44.94	0	44.94	44.83	6,502
December 18, 2025	44.71	44.66	0	44.85	44.6	23,400
December 17, 2025	44.73	44.35	0	44.73	44.34	46,300
December 16, 2025	44.7	44.68	0	44.74	44.44	44,322