iShares NASDAQ 100 Index ETF (CAD-Hedged) - XQQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.57	60.71	60.71	60.76	60.25	145,900
September 25, 2025	60.36	60.47	60.47	60.62	59.99	205,200
September 24, 2025	61.07	60.73	60.73	61.07	60.48	144,323
September 23, 2025	61.39	60.92	60.92	61.39	60.84	148,100
September 22, 2025	60.93	61.38	61.38	61.42	60.9	70,400
September 19, 2025	60.82	61.05	61.05	61.06	60.65	88,230
September 18, 2025	60.55	60.61	60.61	60.86	60.46	89,637
September 17, 2025	60.21	59.97	59.97	60.21	59.5	171,900
September 16, 2025	60.34	60.17	60.17	60.34	60.1	98,200
September 15, 2025	59.92	60.23	60.23	60.23	59.91	83,014
September 12, 2025	59.55	59.7	59.7	59.85	59.46	97,300
September 11, 2025	59.35	59.49	59.49	59.54	59.22	79,700
September 10, 2025	59.4	59.12	59.12	59.4	58.93	99,800
September 09, 2025	58.98	59.11	59.11	59.13	58.75	67,942
September 08, 2025	58.88	58.91	58.91	59.12	58.83	82,100
September 05, 2025	59.07	58.61	58.61	59.14	58.25	112,385
September 04, 2025	58.08	58.58	58.58	58.6	57.97	58,547
September 03, 2025	57.94	58	58	58.21	57.75	231,900
September 02, 2025	57.25	57.61	57.61	57.63	56.99	105,300
August 29, 2025	58.6	58.05	58.05	58.6	57.95	159,500
August 28, 2025	58.51	58.81	58.81	58.87	58.31	80,400
August 27, 2025	58.27	58.45	58.45	58.52	58.16	93,026
August 26, 2025	58.1	58.35	58.35	58.36	57.97	83,200
August 25, 2025	58.17	58.14	58.14	58.41	58	160,807
August 22, 2025	57.51	58.31	58.31	58.5	57.41	336,622
August 21, 2025	57.49	57.41	57.41	57.71	57.18	159,917
August 20, 2025	57.95	57.72	57.72	57.95	56.96	159,800
August 19, 2025	58.77	58.05	58.05	58.77	57.92	190,316
August 18, 2025	58.85	58.85	58.85	58.88	58.67	62,701
August 15, 2025	59.15	58.84	58.84	59.15	58.69	85,433
August 14, 2025	59.02	59.15	59.15	59.31	58.97	83,100
August 13, 2025	59.45	59.19	59.19	59.46	59.04	94,537
August 12, 2025	58.67	59.15	59.15	59.16	58.37	128,000
August 11, 2025	58.63	58.41	58.41	58.81	58.29	80,231
August 08, 2025	58.2	58.61	58.61	58.62	58.18	93,300
August 07, 2025	58.31	58.06	58.06	58.46	57.65	160,900
August 06, 2025	57.24	57.86	57.86	57.91	57.22	73,400
August 05, 2025	57.65	57.14	57.14	57.78	57.1	124,147
August 01, 2025	57	56.53	56.53	57	56.3	217,023
July 31, 2025	58.6	57.69	57.69	58.61	57.54	309,723
July 30, 2025	57.98	57.95	57.95	58.22	57.69	117,000
July 29, 2025	58.25	57.86	57.86	58.37	57.81	87,419
July 28, 2025	57.95	57.98	57.98	58.06	57.85	105,428
July 25, 2025	57.7	57.8	57.8	57.92	57.61	178,007
July 24, 2025	57.68	57.68	57.68	57.77	57.49	62,600
July 23, 2025	57.41	57.48	57.48	57.5	57.1	107,900
July 22, 2025	57.65	57.33	57.33	57.65	57.01	87,400
July 21, 2025	57.35	57.57	57.57	57.77	57.35	100,500
July 18, 2025	57.5	57.27	57.27	57.5	57.18	112,500
July 17, 2025	56.94	57.33	57.33	57.4	56.9	114,500
July 16, 2025	56.95	56.91	56.91	56.95	56.32	178,400
July 15, 2025	57.22	56.86	56.86	57.25	56.86	134,900
July 14, 2025	56.59	56.8	56.8	56.85	56.34	91,400
July 11, 2025	56.54	56.6	56.6	56.75	56.38	122,900
July 10, 2025	56.95	56.71	56.71	56.95	56.47	132,023
July 09, 2025	56.55	56.82	56.82	56.94	56.5	107,800
July 08, 2025	56.55	56.41	56.41	56.55	56.3	153,033
July 07, 2025	56.6	56.24	56.24	56.62	56.15	380,600
July 04, 2025	56.67	57.05	57.05	57.05	56.42	71,311
July 03, 2025	56.48	56.8	56.8	56.91	56.48	148,400

iShares NASDAQ 100 Index ETF (CAD-Hedged) (XQQ.TO) TSX