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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.66	61.5	61.5	61.66	60.55	245,329
February 19, 2026	60.87	60.95	60.95	61.18	60.7	67,340
February 18, 2026	60.9	61.21	61.21	61.6	60.73	109,200
February 17, 2026	60.48	60.78	60.78	61.01	59.94	220,400
February 13, 2026	60.76	60.83	60.83	61.3	60.29	146,037
February 12, 2026	62.21	60.73	60.73	62.25	60.61	268,700
February 11, 2026	62.39	61.99	61.99	62.39	61.46	105,705
February 10, 2026	62.25	61.83	61.83	62.39	61.81	74,448
February 09, 2026	61.49	62.16	62.16	62.32	61.2	116,800
February 06, 2026	60.75	61.67	61.67	61.82	60.57	128,100
February 05, 2026	60.64	60.39	60.39	61.15	60.14	306,837
February 04, 2026	62.15	61.25	61.25	62.19	60.73	391,600
February 03, 2026	63.62	62.37	62.37	63.62	61.8	217,389
February 02, 2026	62.52	63.33	63.33	63.58	62.52	281,400
January 30, 2026	63.24	62.9	62.9	63.51	62.68	169,300
January 29, 2026	63.95	63.67	63.67	64.04	62.58	236,100
January 28, 2026	64.34	64.04	64.04	64.38	63.95	110,801
January 27, 2026	63.58	63.85	63.85	63.95	63.5	100,723
January 26, 2026	63.03	63.32	63.32	63.52	62.96	84,143
January 23, 2026	62.79	63.05	63.05	63.31	62.67	110,026
January 22, 2026	62.96	62.83	62.83	62.98	62.56	124,700
January 21, 2026	61.63	62.36	62.36	62.81	61.57	314,600
January 20, 2026	61.86	61.51	61.51	62.26	61.47	213,200
January 19, 2026	62.06	62.43	62.43	62.63	61.95	168,300
January 16, 2026	63.28	62.9	62.9	63.4	62.68	123,849
January 15, 2026	63.4	62.94	62.94	63.52	62.89	163,514
January 14, 2026	63.1	62.74	62.74	63.14	62.25	215,739
January 13, 2026	63.6	63.42	63.42	63.76	63.2	115,648
January 12, 2026	63.11	63.55	63.55	63.7	63.08	136,000
January 09, 2026	63	63.5	63.5	63.61	62.73	144,700
January 08, 2026	63.13	62.88	62.88	63.13	62.6	100,300
January 07, 2026	63.18	63.22	63.22	63.62	63.08	140,715
January 06, 2026	62.78	63.2	63.2	63.22	62.68	121,218
January 05, 2026	62.75	62.55	62.55	62.86	62.5	208,600
January 02, 2026	62.88	62.13	62.13	63.11	61.84	247,400
December 31, 2025	62.81	62.29	62.29	62.81	62.24	89,925
December 30, 2025	62.85	62.77	62.77	63.02	62.77	103,700
December 29, 2025	63	63.01	63.01	63.18	62.8	164,167
December 23, 2025	62.74	63.15	63.15	63.18	62.73	85,159
December 22, 2025	63.03	62.88	62.88	63.11	62.77	93,800
December 19, 2025	62.07	62.56	62.56	62.61	62.07	97,200
December 18, 2025	61.91	61.81	61.81	62.15	61.61	101,100
December 17, 2025	62.15	60.93	60.93	62.16	60.93	214,000
December 16, 2025	61.78	62.11	62.11	62.24	61.59	113,417
December 15, 2025	62.72	61.96	61.96	62.72	61.85	95,606
December 12, 2025	63.18	62.26	62.26	63.25	62.05	298,513
December 11, 2025	63.36	63.46	63.46	63.48	62.7	244,900
December 10, 2025	63.34	63.68	63.68	63.83	63.05	285,200
December 09, 2025	63.28	63.42	63.42	63.5	63.1	151,436
December 08, 2025	63.7	63.31	63.31	63.8	63.11	155,745
December 05, 2025	63.42	63.52	63.52	63.83	63.35	184,000
December 04, 2025	63.5	63.24	63.24	63.5	62.91	201,239
December 03, 2025	63	63.3	63.3	63.37	62.77	125,922
December 02, 2025	62.96	63.19	63.19	63.32	62.72	153,628
December 01, 2025	62.37	62.71	62.71	62.9	62.21	193,513
November 28, 2025	62.6	62.95	62.95	62.98	62.53	125,900
November 27, 2025	62.59	62.49	62.49	62.59	62.38	39,500
November 26, 2025	62.17	62.4	62.4	62.56	62	144,800
November 25, 2025	61.29	61.86	61.86	61.97	60.69	201,033
November 24, 2025	60.41	61.53	61.53	61.6	60.41	186,107

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