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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	59.7	59.9	59.9	60.62	58.96	466,900
November 20, 2025	62.19	59.49	59.49	62.37	59.4	826,207
November 19, 2025	60.69	60.93	60.93	61.59	60.43	283,200
November 18, 2025	60.9	60.63	60.63	61.17	60.1	408,625
November 17, 2025	61.64	61.34	61.34	62.22	60.97	208,527
November 14, 2025	60.91	61.85	61.85	62.33	60.7	188,400
November 13, 2025	62.73	61.8	61.8	62.81	61.61	248,612
November 12, 2025	63.49	63.11	63.11	63.49	62.81	136,600
November 11, 2025	63.02	63.18	63.18	63.29	62.79	119,501
November 10, 2025	62.89	63.37	63.37	63.46	62.75	175,923
November 07, 2025	61.82	62	62	62	60.88	280,200
November 06, 2025	63.3	62.19	62.19	63.3	62.06	155,400
November 05, 2025	62.9	63.41	63.41	63.71	62.78	147,844
November 04, 2025	63.42	62.97	62.97	63.75	62.9	258,248
November 03, 2025	64.6	64.27	64.27	64.65	64.08	146,500
October 31, 2025	64.47	64.02	64.02	64.5	63.77	133,600
October 30, 2025	64.25	63.65	63.65	64.44	63.65	268,709
October 29, 2025	64.61	64.64	64.64	64.79	64.13	371,613
October 28, 2025	64.09	64.38	64.38	64.56	64.02	154,817
October 27, 2025	63.54	63.92	63.92	63.95	63.5	130,006
October 24, 2025	62.73	62.78	62.78	62.91	62.61	133,949
October 23, 2025	61.52	62.12	62.12	62.2	61.52	126,100
October 22, 2025	62.14	61.59	61.59	62.2	61.03	239,400
October 21, 2025	62.21	62.23	62.23	62.33	62.02	76,196
October 20, 2025	61.79	62.26	62.26	62.36	61.79	84,209
October 17, 2025	60.88	61.46	61.46	61.62	60.69	154,500
October 16, 2025	61.58	61.06	61.06	61.91	60.62	163,347
October 15, 2025	61.45	61.31	61.31	61.73	60.66	166,200
October 14, 2025	60.61	60.87	60.87	61.33	60.06	281,000
October 10, 2025	62.26	60	60	62.41	59.99	421,335
October 09, 2025	62.23	62.15	62.15	62.25	61.87	117,300
October 08, 2025	61.67	62.26	62.26	62.27	61.63	119,100
October 07, 2025	62.05	61.53	61.53	62.07	61.41	130,239
October 06, 2025	61.87	61.88	61.88	62.03	61.72	116,700
October 03, 2025	61.82	61.42	61.42	61.85	61.26	106,100
October 02, 2025	61.83	61.7	61.7	61.83	61.42	85,110
October 01, 2025	60.9	61.5	61.5	61.5	60.74	72,935
September 30, 2025	60.93	61.16	61.16	61.18	60.73	127,418

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