Canada markets open in 4 hours 13 minutes

Horizons NASDAQ-100 Index ETF (HXQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
68.40-0.42 (-0.61%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202468.8268.9868.3568.4068.4024,900
Apr 17, 202470.1270.1268.8068.8268.8218,500
Apr 16, 202469.8670.2169.8370.0470.047,600
Apr 15, 202471.2971.2969.6669.7369.7319,400
Apr 12, 202471.2571.3370.7070.8470.8420,900
Apr 11, 202470.6171.6170.4771.5971.5913,200
Apr 10, 202470.0070.4470.0070.3570.358,100
Apr 09, 202470.5070.5069.8070.3370.3312,400
Apr 08, 202470.3570.5170.0070.2070.2012,500
Apr 05, 202469.8670.5569.8070.2970.2919,300
Apr 04, 202470.6670.7169.2269.2269.2217,500
Apr 03, 202469.9570.4169.9570.2070.2011,500
Apr 02, 202470.1070.2869.8370.2570.2515,500
Apr 01, 202470.8071.1170.6770.9270.9213,000
Mar 28, 202470.8470.8470.5370.6170.612,800
Mar 27, 202471.2871.2870.5070.7970.799,500
Mar 26, 202471.0071.1370.7270.7270.725,800
Mar 25, 202470.7371.1370.6670.9270.929,400
Mar 22, 202470.9571.4070.8471.3071.3011,200
Mar 21, 202471.2171.3570.8170.9170.9113,800
Mar 20, 202470.1970.2369.7070.2370.235,000
Mar 19, 202469.5469.9169.2669.8869.887,200
Mar 18, 202469.6870.0769.4969.5169.5110,600
Mar 15, 202469.1569.2068.7468.8768.8714,400
Mar 14, 202469.7369.7369.2569.5369.5315,100
Mar 13, 202470.0070.0069.3869.5069.504,900
Mar 12, 202469.5670.1869.4270.1870.1811,800
Mar 11, 202469.1369.3268.9969.1369.1321,600
Mar 08, 202470.3170.7769.4069.4769.478,500
Mar 07, 202469.9570.3669.8370.3070.308,300
Mar 06, 202470.0370.0569.4069.5369.5325,400
Mar 05, 202470.2070.2069.1669.5069.5020,100
Mar 04, 202470.8970.9670.7070.7070.7018,700
Mar 01, 202470.0670.9670.0670.8570.8516,300
Feb 29, 202469.6670.0069.2869.9869.9813,100
Feb 28, 202469.2669.4869.1069.1969.194,800
Feb 27, 202469.3069.4369.0069.4369.4316,600
Feb 26, 202469.3569.4869.1269.1269.1211,200
Feb 23, 202469.4769.5769.1069.1569.1515,300
Feb 22, 202468.7769.3968.7669.2869.2819,800
Feb 21, 202467.3067.4266.7967.4267.4220,200
Feb 20, 202467.8968.0567.1967.7067.7037,000
Feb 16, 202468.8268.8268.0368.0668.0617,800
Feb 15, 202468.7868.7868.3368.6268.6217,000
Feb 14, 202468.5468.8468.3068.8368.8313,100
Feb 13, 202467.7468.5167.6668.1768.1723,900
Feb 12, 202468.9869.1768.6068.6668.6641,100
Feb 09, 202468.4069.0768.2668.9768.9720,800
Feb 08, 202468.2668.4268.2068.3268.3210,600
Feb 07, 202468.0068.3067.8668.1968.1916,700
Feb 06, 202468.2068.2467.3567.6267.6222,300
Feb 05, 202467.9468.1467.5568.0468.0415,100
Feb 02, 202466.8267.8866.6667.7667.7633,400
Feb 01, 202466.0666.2965.7566.2566.2523,100
Jan 31, 202466.1566.2065.5465.7565.7540,000
Jan 30, 202467.2367.3066.7566.8366.8339,600
Jan 29, 202466.8767.3566.8567.3267.3223,100
Jan 26, 202466.8567.2466.7566.8266.8219,400
Jan 25, 202467.8167.8867.2567.3567.3513,100
Jan 24, 202467.3367.9167.1667.5567.5524,300
Jan 23, 202466.7466.9066.6066.8866.8819,200
Jan 22, 202466.7566.8966.4866.6766.6713,800
Jan 19, 202465.7466.3565.6266.3366.3319,000
Jan 18, 202465.0065.4164.8865.3965.3911,100
Jan 17, 202464.4864.5663.9564.5464.5417,600
Jan 16, 202464.5064.9364.4064.7764.7740,600
Jan 15, 202464.6264.6264.4964.5464.544,500
Jan 12, 202464.2664.3864.1464.3864.3816,000
Jan 11, 202464.2964.4163.7364.2464.2424,500
Jan 10, 202463.7564.2063.6164.1264.1228,900
Jan 09, 202463.0963.8363.0963.7763.7718,200
Jan 08, 202462.5063.4462.5063.4463.4420,100
Jan 05, 202462.1062.3862.0062.1762.1715,500
Jan 04, 202462.0962.5862.0462.0562.0531,300
Jan 03, 202462.6562.7562.3762.3862.3841,900
Jan 02, 202463.4463.4462.5862.9462.9425,600
Dec 29, 202363.8963.8963.1363.6463.6410,100
Dec 28, 202363.8463.8963.7063.8163.8111,800
Dec 27, 202363.5263.7563.5063.7463.7413,500
Dec 22, 202363.5363.6563.3363.4963.4916,000
Dec 21, 202363.5963.5963.1863.5363.535,000
Dec 20, 202363.8564.0463.1663.1663.1623,500
Dec 19, 202363.8563.9863.7963.9863.989,500
Dec 18, 202363.4964.0563.4963.9563.9517,500
Dec 15, 202363.2663.5663.2663.4663.4629,300
Dec 14, 202363.6963.8462.9363.2163.2124,400
Dec 13, 202363.3963.8163.3863.7563.759,000
Dec 12, 202362.9163.4062.8363.4063.4011,500
Dec 11, 202362.1462.8062.1462.8062.807,400
Dec 08, 202361.8562.3761.8262.3662.3625,200
Dec 07, 202361.7162.1961.6562.1462.1421,000
Dec 06, 202361.9661.9661.2561.2561.2514,500
Dec 05, 202361.0861.5661.0561.5661.5615,700
Dec 04, 202361.2561.2560.6861.1561.1518,600
Dec 01, 202361.3461.6761.1261.5161.5126,700
Nov 30, 202362.0562.1561.3161.7461.7420,000
Nov 29, 202362.4462.6061.9761.9961.998,900
Nov 28, 202361.7361.9861.7261.9861.9813,300
Nov 27, 202362.0862.4262.0062.0062.004,300
Nov 24, 202362.1962.1961.8962.0962.098,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...