Horizons NASDAQ-100 Index ETF (HXQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 49.38 | 49.38 | 48.55 | 48.66 | 48.66 | 2,628 |
| Apr 18, 2024 | 49.98 | 50.08 | 49.65 | 49.68 | 49.68 | 2,021 |
| Apr 17, 2024 | 50.47 | 50.47 | 49.99 | 49.99 | 49.99 | 1,405 |
| Apr 16, 2024 | 50.55 | 50.81 | 50.54 | 50.64 | 50.64 | 2,452 |
| Apr 15, 2024 | 51.85 | 51.85 | 50.50 | 50.58 | 50.58 | 7,621 |
| Apr 12, 2024 | 51.71 | 51.80 | 51.30 | 51.46 | 51.46 | 2,022 |
| Apr 11, 2024 | 51.74 | 52.31 | 51.74 | 52.29 | 52.29 | 4,597 |
| Apr 10, 2024 | 51.26 | 51.49 | 51.26 | 51.40 | 51.40 | 3,100 |
| Apr 09, 2024 | 51.44 | 51.82 | 51.44 | 51.82 | 51.82 | 1,700 |
| Apr 08, 2024 | 51.68 | 51.89 | 51.68 | 51.69 | 51.69 | 919 |
| Apr 05, 2024 | 51.27 | 52.00 | 51.27 | 52.00 | 52.00 | 900 |
| Apr 04, 2024 | 52.37 | 52.38 | 51.07 | 51.07 | 51.07 | 1,300 |
| Apr 03, 2024 | 51.57 | 52.07 | 51.57 | 51.78 | 51.78 | 1,511 |
| Apr 02, 2024 | 51.71 | 51.78 | 51.71 | 51.78 | 51.78 | 2,400 |
| Apr 01, 2024 | 52.14 | 52.25 | 52.07 | 52.25 | 52.25 | 776 |
| Mar 28, 2024 | 52.21 | 52.22 | 52.11 | 52.19 | 52.19 | 554 |
| Mar 27, 2024 | 52.39 | 52.39 | 51.97 | 51.97 | 51.97 | 400 |
| Mar 26, 2024 | 52.35 | 52.35 | 52.02 | 52.02 | 52.02 | 500 |
| Mar 25, 2024 | 52.04 | 52.28 | 52.04 | 52.20 | 52.20 | 2,700 |
| Mar 22, 2024 | 52.26 | 52.36 | 52.26 | 52.36 | 52.36 | 200 |
| Mar 21, 2024 | 52.67 | 52.68 | 52.39 | 52.41 | 52.41 | 4,685 |
| Mar 20, 2024 | 51.61 | 52.11 | 51.43 | 52.00 | 52.00 | 2,420 |
| Mar 19, 2024 | 50.99 | 51.50 | 50.99 | 51.49 | 51.49 | 1,400 |
| Mar 18, 2024 | 51.60 | 51.60 | 51.43 | 51.43 | 51.43 | 400 |
| Mar 15, 2024 | 51.01 | 51.12 | 50.82 | 50.85 | 50.85 | 1,600 |
| Mar 14, 2024 | 51.66 | 51.66 | 51.26 | 51.37 | 51.37 | 1,650 |
| Mar 13, 2024 | 51.88 | 51.88 | 51.61 | 51.61 | 51.61 | 400 |
| Mar 12, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 100 |
| Mar 11, 2024 | 51.16 | 51.36 | 51.10 | 51.24 | 51.24 | 2,719 |
| Mar 08, 2024 | 52.51 | 52.51 | 51.48 | 51.48 | 51.48 | 1,300 |
| Mar 07, 2024 | 52.08 | 52.25 | 52.08 | 52.25 | 52.25 | 618 |
| Mar 06, 2024 | 51.38 | 51.59 | 51.38 | 51.43 | 51.43 | 3,330 |
| Mar 05, 2024 | 51.42 | 51.42 | 50.87 | 51.09 | 51.09 | 4,200 |
| Mar 04, 2024 | 52.18 | 52.26 | 52.11 | 52.11 | 52.11 | 851 |
| Mar 01, 2024 | 51.74 | 52.31 | 51.74 | 52.31 | 52.31 | 900 |
| Feb 29, 2024 | 51.27 | 51.56 | 51.19 | 51.51 | 51.51 | 1,438 |
| Feb 28, 2024 | 51.04 | 51.10 | 51.00 | 51.00 | 51.00 | 1,001 |
| Feb 27, 2024 | 51.35 | 51.35 | 51.15 | 51.33 | 51.33 | 1,014 |
| Feb 26, 2024 | 51.34 | 51.35 | 51.22 | 51.22 | 51.22 | 1,120 |
| Feb 23, 2024 | 51.46 | 51.46 | 51.16 | 51.28 | 51.28 | 875 |
| Feb 22, 2024 | 50.87 | 51.44 | 50.87 | 51.40 | 51.40 | 7,691 |
| Feb 21, 2024 | 49.72 | 49.89 | 49.58 | 49.89 | 49.89 | 1,439 |
| Feb 20, 2024 | 49.94 | 50.04 | 49.75 | 50.02 | 50.02 | 1,522 |
| Feb 16, 2024 | 50.53 | 50.74 | 50.44 | 50.60 | 50.60 | 4,000 |
| Feb 15, 2024 | 50.76 | 50.99 | 50.76 | 50.94 | 50.94 | 1,579 |
| Feb 14, 2024 | 50.54 | 50.70 | 50.54 | 50.70 | 50.70 | 300 |
| Feb 13, 2024 | 50.01 | 50.34 | 50.01 | 50.13 | 50.13 | 810 |
| Feb 12, 2024 | 51.30 | 51.32 | 51.30 | 51.32 | 51.32 | 631 |
| Feb 09, 2024 | 50.86 | 51.33 | 50.86 | 51.33 | 51.33 | 4,473 |
| Feb 08, 2024 | 50.79 | 50.81 | 50.72 | 50.75 | 50.75 | 1,547 |
| Feb 07, 2024 | 50.44 | 50.71 | 50.44 | 50.65 | 50.65 | 3,430 |
| Feb 06, 2024 | 50.35 | 50.35 | 49.89 | 50.10 | 50.10 | 3,509 |
| Feb 05, 2024 | 50.30 | 50.30 | 50.05 | 50.23 | 50.23 | 4,799 |
| Feb 02, 2024 | 49.70 | 50.34 | 49.63 | 50.25 | 50.25 | 2,700 |
| Feb 01, 2024 | 49.14 | 49.41 | 49.09 | 49.41 | 49.41 | 1,785 |
| Jan 31, 2024 | 49.31 | 49.31 | 48.89 | 48.89 | 48.89 | 6,900 |
| Jan 30, 2024 | 49.90 | 49.90 | 49.85 | 49.85 | 49.85 | 201 |
| Jan 29, 2024 | 49.77 | 50.18 | 49.77 | 50.14 | 50.14 | 3,903 |
| Jan 26, 2024 | 49.80 | 49.95 | 49.68 | 49.70 | 49.70 | 4,282 |
| Jan 25, 2024 | 50.11 | 50.11 | 49.88 | 49.99 | 49.99 | 1,800 |
| Jan 24, 2024 | 50.11 | 50.38 | 50.11 | 50.26 | 50.26 | 724 |
| Jan 23, 2024 | 49.42 | 49.57 | 49.42 | 49.57 | 49.57 | 2,010 |
| Jan 22, 2024 | 49.67 | 49.67 | 49.40 | 49.45 | 49.45 | 3,018 |
| Jan 19, 2024 | 48.81 | 49.40 | 48.66 | 49.37 | 49.37 | 3,100 |
| Jan 18, 2024 | 48.14 | 48.44 | 48.14 | 48.44 | 48.44 | 4,400 |
| Jan 17, 2024 | 47.48 | 47.77 | 47.48 | 47.77 | 47.77 | 800 |
| Jan 16, 2024 | 47.89 | 48.12 | 47.82 | 47.82 | 47.82 | 6,678 |
| Jan 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Jan 12, 2024 | 48.12 | 48.12 | 47.97 | 48.05 | 48.05 | 800 |
| Jan 11, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Jan 10, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Jan 09, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 200 |
| Jan 08, 2024 | 46.69 | 47.02 | 46.69 | 47.02 | 47.02 | 3,261 |
| Jan 05, 2024 | 46.67 | 46.71 | 46.39 | 46.52 | 46.52 | 3,600 |
| Jan 04, 2024 | 46.49 | 46.78 | 46.46 | 46.46 | 46.46 | 7,694 |
| Jan 03, 2024 | 46.89 | 46.92 | 46.71 | 46.76 | 46.76 | 4,000 |
| Jan 02, 2024 | 47.36 | 47.36 | 46.96 | 47.20 | 47.20 | 1,540 |
| Dec 29, 2023 | 47.85 | 48.05 | 47.85 | 48.03 | 48.03 | 1,473 |
| Dec 28, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Dec 27, 2023 | 48.28 | 48.29 | 48.14 | 48.24 | 48.24 | 7,021 |
| Dec 22, 2023 | 47.98 | 48.02 | 47.83 | 47.87 | 47.87 | 8,200 |
| Dec 21, 2023 | 47.57 | 47.63 | 47.57 | 47.63 | 47.63 | 1,403 |
| Dec 20, 2023 | 47.86 | 48.03 | 47.26 | 47.26 | 47.26 | 3,565 |
| Dec 19, 2023 | 47.93 | 47.93 | 47.88 | 47.90 | 47.90 | 700 |
| Dec 18, 2023 | 47.61 | 47.81 | 47.52 | 47.75 | 47.75 | 3,449 |
| Dec 15, 2023 | 47.40 | 47.42 | 47.36 | 47.39 | 47.39 | 1,800 |
| Dec 14, 2023 | 47.03 | 47.17 | 47.03 | 47.15 | 47.15 | 1,785 |
| Dec 13, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Dec 12, 2023 | 46.59 | 46.64 | 46.59 | 46.64 | 46.64 | 500 |
| Dec 11, 2023 | 45.99 | 46.29 | 45.99 | 46.27 | 46.27 | 644 |
| Dec 08, 2023 | 45.54 | 45.90 | 45.54 | 45.86 | 45.86 | 1,230 |
| Dec 07, 2023 | 45.73 | 45.73 | 45.70 | 45.70 | 45.70 | 500 |
| Dec 06, 2023 | 45.47 | 45.47 | 45.02 | 45.02 | 45.02 | 2,350 |
| Dec 05, 2023 | 44.97 | 45.29 | 44.97 | 45.29 | 45.29 | 8,402 |
| Dec 04, 2023 | 45.13 | 45.13 | 45.06 | 45.06 | 45.06 | 3,100 |
| Dec 01, 2023 | 45.22 | 45.64 | 45.22 | 45.64 | 45.64 | 3,900 |
| Nov 30, 2023 | 45.48 | 45.48 | 45.19 | 45.36 | 45.36 | 3,310 |
| Nov 29, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 200 |
| Nov 28, 2023 | 45.50 | 45.64 | 45.47 | 45.63 | 45.63 | 4,110 |
| Nov 27, 2023 | 45.54 | 45.76 | 45.54 | 45.54 | 45.54 | 3,702 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.