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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	55.85	56.27	56.27	56.28	55.8	150,500
June 30, 2025	56.36	56.39	56.39	56.47	56.11	115,110
June 27, 2025	55.98	56.04	56.04	56.19	55.67	186,048
June 26, 2025	55.58	55.8	55.8	55.86	55.36	116,214
June 25, 2025	55.46	55.32	55.32	55.56	55.18	153,800
June 24, 2025	55	55.28	55.28	55.35	54.89	138,018
June 23, 2025	53.9	54.45	54.45	54.47	53.65	109,303
June 20, 2025	54.35	53.85	53.85	54.56	53.71	161,592
June 19, 2025	53.8	53.7	53.7	53.82	53.4	71,500
June 18, 2025	54.15	54.1	54.1	54.47	53.99	171,500
June 17, 2025	54.35	54.12	54.12	54.53	54.05	93,700
June 16, 2025	54.29	54.65	54.65	54.75	54.29	94,337
June 13, 2025	54.05	53.88	53.88	54.41	53.8	136,221
June 12, 2025	54.33	54.58	54.58	54.67	54.33	97,409
June 11, 2025	54.84	54.49	54.49	54.93	54.25	122,500

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