Canada markets close in 3 hours 20 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
98.18+3.23 (+3.40%)
As of 12:39PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202397.0198.2696.8798.1898.1894,292
Feb 01, 202392.9095.7092.3594.9594.95134,700
Jan 31, 202391.6792.9891.6792.9892.9841,300
Jan 30, 202392.4892.8491.5791.6191.6150,900
Jan 27, 202392.1994.0692.1393.4893.4886,400
Jan 26, 202392.0292.5891.1592.5892.5863,800
Jan 25, 202389.6291.0088.8590.8590.8567,800
Jan 24, 202390.7791.4090.6791.0991.0947,100
Jan 23, 202389.5991.6089.5991.2891.2856,500
Jan 20, 202387.4689.4087.2489.3489.3471,800
Jan 19, 202387.3087.5886.6086.9686.9654,400
Jan 18, 202389.4189.9087.7987.8387.8360,000
Jan 17, 202388.6789.3488.4088.8988.8991,500
Jan 16, 202388.7288.9088.6288.8788.8721,900
Jan 13, 202387.4288.8387.3688.8088.8048,400
Jan 12, 202387.8788.4286.5988.1888.18101,400
Jan 11, 202386.6087.7786.5787.7787.7793,100
Jan 10, 202385.2386.2785.0886.2486.2440,400
Jan 09, 202385.5386.9685.3985.5185.5181,900
Jan 06, 202383.2185.2882.4084.9484.9441,800
Jan 05, 202383.4983.5182.6582.7682.7649,500
Jan 04, 202384.3884.5883.1584.0584.0571,500
Jan 03, 202385.0085.3682.9183.6383.6360,500
Dec 30, 202283.3384.2583.0084.2584.2522,200
Dec 29, 202283.2884.5483.0084.3184.3128,000
Dec 29, 20220.193 Dividend
Dec 28, 202283.3684.0582.3582.4182.2298,500
Dec 23, 202284.1984.9383.5984.7084.5050,900
Dec 22, 202285.7885.7883.2084.6884.4897,900
Dec 21, 202285.7987.0085.5086.7186.5151,000
Dec 20, 202285.0986.0084.7085.4685.2642,600
Dec 19, 202286.8686.8685.1485.6385.43142,100
Dec 16, 202287.3787.7386.2886.7586.5591,100
Dec 15, 202289.3389.5387.2187.5587.3483,200
Dec 14, 202291.1392.1089.6690.6790.46111,500
Dec 13, 202293.1893.8190.5691.3891.1783,500
Dec 12, 202289.2790.3089.0090.2890.0734,000
Dec 09, 202289.4890.3589.2489.2489.0372,100
Dec 08, 202289.1890.0088.7089.8089.5945,800
Dec 07, 202288.7889.3188.2188.7988.5850,200
Dec 06, 202290.9990.9988.7089.2189.0049,900
Dec 05, 202291.8592.2190.6490.9990.7887,000
Dec 02, 202291.3392.8491.2892.5592.3354,500
Dec 01, 202292.9193.4992.1892.9692.74379,200
Nov 30, 202288.8892.6988.6592.6992.4795,500
Nov 29, 202289.5789.6688.4088.8188.6038,000
Nov 28, 202290.1690.7289.2889.5489.3345,300
Nov 25, 202290.9091.2790.6691.2791.0632,700
Nov 24, 202291.3791.8691.3791.6391.4213,700
Nov 23, 202290.5391.5290.5091.3391.12103,900
Nov 22, 202289.5190.5688.8890.5690.3533,000
Nov 21, 202289.7390.0089.0089.2689.0553,800
Nov 18, 202291.0991.1489.4790.1489.9350,600
Nov 17, 202289.0090.4888.9490.1489.9358,500
Nov 16, 202290.9191.0090.1490.3090.0963,000
Nov 15, 202292.4192.7190.6391.5291.3186,100
Nov 14, 202290.4991.5090.0590.1789.9669,000
Nov 11, 202289.5091.3389.0991.1590.94114,900
Nov 10, 202287.4889.6086.8289.6089.39199,700
Nov 09, 202284.8885.0683.3883.4183.2183,200
Nov 08, 202285.2886.4384.1685.4285.2284,900
Nov 07, 202284.2284.9283.5484.7784.57114,800
Nov 04, 202284.0484.5082.2083.8883.6892,800
Nov 03, 202283.3083.6082.3582.5082.3186,900
Nov 02, 202287.1088.1184.1584.1583.95185,400
Nov 01, 202289.1589.3487.1087.1286.9244,600
Oct 31, 202288.3788.6087.5787.9887.7734,700
Oct 28, 202286.2689.1786.2389.0488.8381,100
Oct 27, 202287.6788.0886.2886.3386.13104,100
Oct 26, 202288.1889.8687.9087.9487.7372,600
Oct 25, 202288.4890.0988.4890.0489.83134,700
Oct 24, 202287.3388.4686.2088.1887.97111,300
Oct 21, 202284.9387.4084.6287.2787.07180,400
Oct 20, 202285.4087.0284.9285.2885.0869,100
Oct 19, 202285.5586.6684.9585.7685.56116,100
Oct 18, 202287.6287.8185.1586.0685.8670,400
Oct 17, 202284.5685.5784.5685.2785.07115,200
Oct 14, 202285.9386.0582.4482.4982.30104,900
Oct 13, 202280.6485.5880.5085.2085.00134,800
Oct 12, 202283.4183.8683.0083.2583.0637,200
Oct 11, 202283.9584.7082.7583.3083.10179,200
Oct 07, 202287.1687.1684.8485.3285.12108,600
Oct 06, 202289.0390.0088.5688.6488.43118,000
Oct 05, 202288.1889.8587.3189.1988.9867,400
Oct 04, 202288.5889.6088.3989.3589.14130,800
Oct 03, 202285.2487.1684.8386.5986.39176,200
Sept 30, 202286.0187.2084.5884.6884.48147,000
Sept 29, 202287.6787.6985.2386.2886.08420,300
Sept 28, 202287.1089.3586.6688.9888.77121,300
Sept 27, 202288.2989.0086.3287.1086.90129,900
Sept 26, 202287.3388.7986.8986.9686.76100,900
Sept 23, 202288.2788.2786.3987.5587.34115,700
Sept 22, 202289.7890.0288.6989.1088.89133,400
Sept 21, 202292.2493.5490.3090.3090.0991,700
Sept 20, 202291.9192.6791.2091.8591.6367,900
Sept 19, 202291.0892.7491.0792.7492.5238,100
Sept 16, 202291.5192.1090.8792.1091.8864,700
Sept 15, 202293.5394.2092.0892.6392.4150,700
Sept 14, 202293.8494.4493.2594.0693.8454,700
Sept 13, 202296.1896.3493.1593.3893.1693,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...