Canada markets open in 1 hour 28 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
89.44-1.14 (-1.26%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202289.6090.5087.9089.4489.4440,800
Jun 29, 202290.3790.9489.5590.5890.5869,500
Jun 28, 202293.5694.2990.3990.4590.4551,900
Jun 27, 202294.5394.6593.0093.3193.3153,900
Jun 24, 202291.7494.1491.7494.1194.11154,700
Jun 24, 20220.165 Dividend
Jun 23, 202290.4291.1589.5691.0890.9262,800
Jun 22, 202288.8391.0088.7989.7289.5667,400
Jun 21, 202288.9090.5288.9089.7589.5991,600
Jun 20, 202288.4988.6888.2088.5188.3518,100
Jun 17, 202286.6188.2086.1887.4587.29105,500
Jun 16, 202287.7387.8685.8086.4786.31151,900
Jun 15, 202289.1691.4788.1590.2290.06166,000
Jun 14, 202288.3588.7287.1587.9287.7694,300
Jun 13, 202289.7290.0087.5087.8487.68104,000
Jun 10, 202293.6094.0892.1092.2092.03114,700
Jun 09, 202297.7598.6095.6095.6095.4372,500
Jun 08, 202298.7499.5098.1298.4398.2538,900
Jun 07, 202297.0099.2096.7099.0398.8565,200
Jun 06, 202299.2799.7097.7098.2398.0585,600
Jun 03, 202298.7899.1497.4997.7297.54140,000
Jun 02, 202297.37100.4597.00100.44100.26125,900
Jun 01, 202299.1799.8897.0597.7297.54102,900
May 31, 202298.7599.4097.2698.5098.32135,700
May 30, 202299.61100.1299.2899.9599.7783,100
May 27, 202296.6398.7096.6198.7098.52144,100
May 26, 202292.7196.0592.6795.5895.41158,800
May 25, 202291.1493.5091.0992.9292.75150,200
May 24, 202291.9892.1390.1091.6291.45124,200
May 20, 202293.5993.7189.3892.1391.96163,700
May 19, 202292.3093.8791.9092.4092.23153,800
May 18, 202296.2696.4092.5092.7192.54169,900
May 17, 202297.1797.8395.9497.7897.60161,800
May 16, 202295.7796.4294.8095.2795.10180,600
May 13, 202294.2296.5893.7296.2096.03168,300
May 12, 202291.4894.2290.7092.6692.49263,200
May 11, 202295.1596.8492.7092.8992.72306,700
May 10, 202297.4097.4094.6095.9495.77312,900
May 09, 202296.7897.5994.2694.8294.65360,800
May 06, 202299.37100.5297.4098.7698.58323,600
May 05, 2022103.84103.8498.88100.1199.93308,200
May 04, 2022101.98105.43100.25105.32105.13581,500
May 03, 2022101.58102.50100.91101.76101.58287,100
May 02, 202299.85101.7498.82101.74101.56254,300
Apr 29, 2022103.60104.3099.7599.7599.57121,300
Apr 28, 2022102.75105.47101.43104.75104.56207,100
Apr 27, 2022101.23103.04100.61101.23101.05210,200
Apr 26, 2022104.68104.72101.25101.25101.07295,000
Apr 25, 2022103.45105.50103.06105.49105.30169,800
Apr 22, 2022106.99107.35104.00104.02103.83145,100
Apr 21, 2022110.63111.47106.77107.16106.97112,800
Apr 20, 2022111.28111.37109.00109.37109.1796,500
Apr 19, 2022108.15111.11107.99110.95110.7563,800
Apr 18, 2022108.02109.21107.55108.46108.26106,300
Apr 14, 2022111.09111.09108.35108.64108.4476,800
Apr 13, 2022108.78111.31108.60111.00110.8095,500
Apr 12, 2022110.75111.34108.32108.78108.5890,300
Apr 11, 2022110.50110.69109.09109.18108.98108,200
Apr 08, 2022112.92113.05111.68111.80111.6085,100
Apr 07, 2022112.87114.14111.81113.41113.2081,900
Apr 06, 2022114.05114.32112.45113.30113.09148,000
Apr 05, 2022117.88118.02115.41115.72115.51126,100
Apr 04, 2022116.26118.35116.21118.34118.1376,500
Apr 01, 2022116.19116.41114.98116.00115.7977,400
Mar 31, 2022117.74117.80116.00116.06115.8591,700
Mar 30, 2022118.35118.80117.20117.55117.3476,600
Mar 29, 2022118.26119.16117.40118.83118.61121,100
Mar 28, 2022115.29117.00114.84117.00116.7999,800
Mar 25, 2022115.41115.58113.93115.21115.00119,500
Mar 24, 2022113.44115.29112.80115.29115.08121,400
Mar 23, 2022113.66114.67112.90112.90112.70102,100
Mar 22, 2022112.57114.75112.42114.48114.27183,000
Mar 21, 2022112.38113.00110.93112.31112.11204,700
Mar 18, 2022109.79112.66109.53112.65112.45128,500
Mar 17, 2022108.43110.48108.03110.37110.17158,300
Mar 16, 2022106.43109.04105.26109.03108.83346,200
Mar 15, 2022102.70105.33102.27105.17104.98233,400
Mar 14, 2022103.55104.56101.70101.83101.65289,000
Mar 11, 2022107.12107.17103.81103.81103.62147,600
Mar 10, 2022105.97106.50104.70106.13105.94168,600
Mar 09, 2022106.23107.73105.45107.26107.07235,700
Mar 08, 2022103.75106.65102.43103.72103.53348,500
Mar 07, 2022108.07108.41103.99103.99103.80252,200
Mar 04, 2022108.97109.31107.40108.19107.99145,200
Mar 03, 2022112.12112.13109.19109.64109.44136,100
Mar 02, 2022109.95111.64109.17111.38111.18184,600
Mar 01, 2022110.85111.50108.68109.57109.37172,800
Feb 28, 2022109.80111.65109.45111.47111.27133,000
Feb 25, 2022109.42110.88108.22110.87110.67259,900
Feb 24, 2022100.00109.27100.00109.07108.87169,400
Feb 23, 2022109.39109.59105.50105.60105.41122,700
Feb 22, 2022108.49110.25107.19108.33108.13174,700
Feb 18, 2022111.03111.14108.70109.38109.18119,100
Feb 17, 2022113.07113.21110.63110.70110.50143,800
Feb 16, 2022113.46114.41112.46114.13113.92135,400
Feb 15, 2022113.10114.18112.88114.16113.95105,700
Feb 14, 2022111.04112.31110.23111.36111.16106,500
Feb 11, 2022114.94115.40110.93111.34111.14134,700
Feb 10, 2022115.23117.42114.35114.90114.69135,700
Feb 09, 2022116.61117.55116.24117.49117.28205,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...