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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	61.05	61.01	61.01	61.31	60.87	125,400
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

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