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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	54.35	54.65	54.65	54.73	54.2	114,034
June 09, 2025	54.22	54.33	54.33	54.47	54.2	105,300
June 06, 2025	54.2	54.27	54.27	54.42	54.1	108,200
June 05, 2025	54.29	53.67	53.67	54.56	53.52	147,613
June 04, 2025	54.07	54.18	54.18	54.24	53.87	97,000
June 03, 2025	53.61	54.03	54.03	54.13	53.55	150,945
June 02, 2025	52.98	53.58	53.58	53.59	52.86	124,019
May 30, 2025	53.24	53.2	53.2	53.32	52.45	157,127
May 29, 2025	53.91	53.28	53.28	53.93	53.06	178,010
May 28, 2025	53.45	53.21	53.21	53.66	53.15	124,000
May 27, 2025	52.95	53.4	53.4	53.44	52.73	155,200
May 26, 2025	52.7	53.25	53.25	53.25	52.7	31,420
May 23, 2025	51.93	52.17	52.17	52.43	51.85	185,905
May 22, 2025	52.65	52.68	52.68	53.06	52.57	118,600

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