Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
149.97-4.43 (-2.87%)
At close: 03:59PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024152.00152.00149.84149.97149.97101,388
Jul 16, 2024154.86154.93153.49154.40154.4026,300
Jul 15, 2024154.46155.75153.74154.44154.4451,000
Jul 12, 2024153.21155.43153.17153.82153.8229,900
Jul 11, 2024156.55156.55152.75153.21153.2157,400
Jul 10, 2024155.65156.65155.10156.54156.5434,600
Jul 09, 2024155.19155.52154.49154.91154.9125,000
Jul 08, 2024154.47154.75154.22154.74154.7422,300
Jul 05, 2024153.05154.52153.00154.48154.4825,400
Jul 04, 2024153.06153.22152.45152.97152.978,300
Jul 03, 2024151.35153.00151.35153.00153.0026,800
Jul 02, 2024149.50151.53149.50151.53151.5329,500
Jun 28, 2024150.20151.62149.00149.10149.1052,200
Jun 27, 2024149.50150.26149.37149.77149.7727,000
Jun 26, 2024149.00149.71148.95149.71149.7122,900
Jun 25, 2024148.17149.30148.00149.18149.1819,400
Jun 25, 20240.276 Dividend
Jun 24, 2024149.16149.58147.80147.90147.6237,700
Jun 21, 2024149.91150.22149.30149.59149.3124,000
Jun 20, 2024151.49151.60149.42149.87149.5986,700
Jun 19, 2024151.26151.50150.90151.40151.1228,500
Jun 18, 2024151.12151.30150.73151.22150.9436,400
Jun 17, 2024149.39151.58149.39151.14150.8672,500
Jun 14, 2024148.50149.33148.40149.33149.0547,300
Jun 13, 2024148.71149.00147.86148.75148.4745,700
Jun 12, 2024147.04148.37146.79147.84147.5641,100
Jun 11, 2024144.39145.75143.97145.75145.4843,000
Jun 10, 2024143.84144.88143.84144.80144.5331,100
Jun 07, 2024144.21145.11143.97144.24143.9735,800
Jun 06, 2024144.60144.70144.13144.29144.0228,000
Jun 05, 2024142.64144.40142.48144.34144.07110,800
Jun 04, 2024141.15141.90140.56141.56141.3029,600
Jun 03, 2024141.00141.86139.61141.15140.89124,500
May 31, 2024140.88140.88138.24140.61140.3562,500
May 30, 2024141.97141.97140.35140.66140.4025,400
May 29, 2024141.95142.74141.95142.19141.9228,000
May 28, 2024143.08143.20142.34143.20142.9328,000
May 27, 2024142.84143.46142.74143.37143.1014,100
May 24, 2024141.89143.00141.77142.68142.4124,000
May 23, 2024143.49143.50140.90141.33141.0749,100
May 22, 2024142.10142.35141.24141.90141.6428,500
May 21, 2024141.18142.09141.18142.09141.8223,300
May 17, 2024140.86141.02140.27140.65140.3919,400
May 16, 2024141.05141.68140.83140.83140.5742,800
May 15, 2024139.71141.16139.47141.15140.8967,700
May 14, 2024137.99139.15137.99139.01138.7522,700
May 13, 2024138.38138.38137.75138.09137.8321,100
May 10, 2024138.00138.50137.50137.83137.5715,400
May 09, 2024137.34137.68136.77137.51137.2526,600
May 08, 2024136.50137.50136.46137.30137.0436,200
May 07, 2024137.37137.80137.12137.36137.1046,000
May 06, 2024136.39137.29136.30137.29137.0332,300
May 03, 2024135.38136.00135.12135.78135.5364,500
May 02, 2024132.73133.40131.25133.04132.7960,900
May 01, 2024131.95134.00131.25131.47131.2230,800
Apr 30, 2024134.45134.89132.44132.44132.1920,400
Apr 29, 2024135.11135.24134.22135.06134.8131,500
Apr 26, 2024133.40134.92133.35134.49134.2427,900
Apr 25, 2024130.87132.66130.44132.45132.2037,900
Apr 24, 2024133.63134.00132.41133.09132.8468,500
Apr 23, 2024131.26133.00131.23132.63132.3835,000
Apr 22, 2024130.11131.34129.22130.44130.2041,200
Apr 19, 2024131.64131.78128.79129.30129.0661,000
Apr 18, 2024133.01133.50131.92132.03131.7838,700
Apr 17, 2024135.10135.10132.68132.87132.6270,100
Apr 16, 2024134.40135.18134.15134.52134.2756,800
Apr 15, 2024137.97137.99134.25134.49134.2474,400
Apr 12, 2024137.73138.00136.35136.74136.4871,700
Apr 11, 2024137.37139.32136.75139.15138.8964,000
Apr 10, 2024136.45137.07136.25136.90136.6452,000
Apr 09, 2024138.30138.30136.59138.04137.7850,000
Apr 08, 2024137.85138.11137.35137.53137.2730,900
Apr 05, 2024136.37138.31136.23137.63137.3793,600
Apr 04, 2024139.40139.51135.88135.88135.6355,600
Apr 03, 2024137.10138.58137.10138.10137.8439,700
Apr 02, 2024137.46137.84136.83137.74137.4826,200
Apr 01, 2024139.01139.70138.44138.99138.7383,600
Mar 28, 2024138.91139.07138.58138.76138.5024,000
Mar 27, 2024139.45139.45138.10138.92138.6631,900
Mar 26, 2024139.42139.60138.42138.45138.1929,700
Mar 25, 2024138.66139.38138.27138.96138.7082,400
Mar 22, 2024139.13139.76138.88139.47139.2127,700
Mar 21, 2024140.09140.35139.28139.29139.0356,100
Mar 20, 2024137.36138.69136.86138.55138.2932,200
Mar 19, 2024136.07137.08135.43137.01136.7538,000
Mar 18, 2024137.06137.76136.62136.73136.4738,800
Mar 15, 2024136.07136.22135.13135.41135.1652,800
Mar 14, 2024137.72137.85136.25137.01136.7557,500
Mar 13, 2024138.14138.14137.10137.33137.0728,500
Mar 12, 2024137.17138.51136.70138.43138.1737,200
Mar 11, 2024136.56136.84135.93136.44136.1940,500
Mar 08, 2024139.11139.90136.87137.05136.7957,800
Mar 07, 2024138.02139.34137.95139.04138.7839,000
Mar 06, 2024137.40137.84136.35136.97136.71127,900
Mar 05, 2024137.70137.70135.37136.09135.8461,200
Mar 04, 2024139.21139.21138.52138.60138.3460,100
Mar 01, 2024137.34139.36137.34139.09138.8355,400
Feb 29, 2024136.80137.35136.00137.12136.8635,300
Feb 28, 2024135.93136.23135.56135.87135.6218,600
Feb 27, 2024136.60136.68135.82136.60136.3533,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...