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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	89.60	90.50	87.90	89.44	89.44	40,800
Jun 29, 2022	90.37	90.94	89.55	90.58	90.58	69,500
Jun 28, 2022	93.56	94.29	90.39	90.45	90.45	51,900
Jun 27, 2022	94.53	94.65	93.00	93.31	93.31	53,900
Jun 24, 2022	91.74	94.14	91.74	94.11	94.11	154,700
Jun 24, 2022	0.165 Dividend
Jun 23, 2022	90.42	91.15	89.56	91.08	90.92	62,800
Jun 22, 2022	88.83	91.00	88.79	89.72	89.56	67,400
Jun 21, 2022	88.90	90.52	88.90	89.75	89.59	91,600
Jun 20, 2022	88.49	88.68	88.20	88.51	88.35	18,100
Jun 17, 2022	86.61	88.20	86.18	87.45	87.29	105,500
Jun 16, 2022	87.73	87.86	85.80	86.47	86.31	151,900
Jun 15, 2022	89.16	91.47	88.15	90.22	90.06	166,000
Jun 14, 2022	88.35	88.72	87.15	87.92	87.76	94,300
Jun 13, 2022	89.72	90.00	87.50	87.84	87.68	104,000
Jun 10, 2022	93.60	94.08	92.10	92.20	92.03	114,700
Jun 09, 2022	97.75	98.60	95.60	95.60	95.43	72,500
Jun 08, 2022	98.74	99.50	98.12	98.43	98.25	38,900
Jun 07, 2022	97.00	99.20	96.70	99.03	98.85	65,200
Jun 06, 2022	99.27	99.70	97.70	98.23	98.05	85,600
Jun 03, 2022	98.78	99.14	97.49	97.72	97.54	140,000
Jun 02, 2022	97.37	100.45	97.00	100.44	100.26	125,900
Jun 01, 2022	99.17	99.88	97.05	97.72	97.54	102,900
May 31, 2022	98.75	99.40	97.26	98.50	98.32	135,700
May 30, 2022	99.61	100.12	99.28	99.95	99.77	83,100
May 27, 2022	96.63	98.70	96.61	98.70	98.52	144,100
May 26, 2022	92.71	96.05	92.67	95.58	95.41	158,800
May 25, 2022	91.14	93.50	91.09	92.92	92.75	150,200
May 24, 2022	91.98	92.13	90.10	91.62	91.45	124,200
May 20, 2022	93.59	93.71	89.38	92.13	91.96	163,700
May 19, 2022	92.30	93.87	91.90	92.40	92.23	153,800
May 18, 2022	96.26	96.40	92.50	92.71	92.54	169,900
May 17, 2022	97.17	97.83	95.94	97.78	97.60	161,800
May 16, 2022	95.77	96.42	94.80	95.27	95.10	180,600
May 13, 2022	94.22	96.58	93.72	96.20	96.03	168,300
May 12, 2022	91.48	94.22	90.70	92.66	92.49	263,200
May 11, 2022	95.15	96.84	92.70	92.89	92.72	306,700
May 10, 2022	97.40	97.40	94.60	95.94	95.77	312,900
May 09, 2022	96.78	97.59	94.26	94.82	94.65	360,800
May 06, 2022	99.37	100.52	97.40	98.76	98.58	323,600
May 05, 2022	103.84	103.84	98.88	100.11	99.93	308,200
May 04, 2022	101.98	105.43	100.25	105.32	105.13	581,500
May 03, 2022	101.58	102.50	100.91	101.76	101.58	287,100
May 02, 2022	99.85	101.74	98.82	101.74	101.56	254,300
Apr 29, 2022	103.60	104.30	99.75	99.75	99.57	121,300
Apr 28, 2022	102.75	105.47	101.43	104.75	104.56	207,100
Apr 27, 2022	101.23	103.04	100.61	101.23	101.05	210,200
Apr 26, 2022	104.68	104.72	101.25	101.25	101.07	295,000
Apr 25, 2022	103.45	105.50	103.06	105.49	105.30	169,800
Apr 22, 2022	106.99	107.35	104.00	104.02	103.83	145,100
Apr 21, 2022	110.63	111.47	106.77	107.16	106.97	112,800
Apr 20, 2022	111.28	111.37	109.00	109.37	109.17	96,500
Apr 19, 2022	108.15	111.11	107.99	110.95	110.75	63,800
Apr 18, 2022	108.02	109.21	107.55	108.46	108.26	106,300
Apr 14, 2022	111.09	111.09	108.35	108.64	108.44	76,800
Apr 13, 2022	108.78	111.31	108.60	111.00	110.80	95,500
Apr 12, 2022	110.75	111.34	108.32	108.78	108.58	90,300
Apr 11, 2022	110.50	110.69	109.09	109.18	108.98	108,200
Apr 08, 2022	112.92	113.05	111.68	111.80	111.60	85,100
Apr 07, 2022	112.87	114.14	111.81	113.41	113.20	81,900
Apr 06, 2022	114.05	114.32	112.45	113.30	113.09	148,000
Apr 05, 2022	117.88	118.02	115.41	115.72	115.51	126,100
Apr 04, 2022	116.26	118.35	116.21	118.34	118.13	76,500
Apr 01, 2022	116.19	116.41	114.98	116.00	115.79	77,400
Mar 31, 2022	117.74	117.80	116.00	116.06	115.85	91,700
Mar 30, 2022	118.35	118.80	117.20	117.55	117.34	76,600
Mar 29, 2022	118.26	119.16	117.40	118.83	118.61	121,100
Mar 28, 2022	115.29	117.00	114.84	117.00	116.79	99,800
Mar 25, 2022	115.41	115.58	113.93	115.21	115.00	119,500
Mar 24, 2022	113.44	115.29	112.80	115.29	115.08	121,400
Mar 23, 2022	113.66	114.67	112.90	112.90	112.70	102,100
Mar 22, 2022	112.57	114.75	112.42	114.48	114.27	183,000
Mar 21, 2022	112.38	113.00	110.93	112.31	112.11	204,700
Mar 18, 2022	109.79	112.66	109.53	112.65	112.45	128,500
Mar 17, 2022	108.43	110.48	108.03	110.37	110.17	158,300
Mar 16, 2022	106.43	109.04	105.26	109.03	108.83	346,200
Mar 15, 2022	102.70	105.33	102.27	105.17	104.98	233,400
Mar 14, 2022	103.55	104.56	101.70	101.83	101.65	289,000
Mar 11, 2022	107.12	107.17	103.81	103.81	103.62	147,600
Mar 10, 2022	105.97	106.50	104.70	106.13	105.94	168,600
Mar 09, 2022	106.23	107.73	105.45	107.26	107.07	235,700
Mar 08, 2022	103.75	106.65	102.43	103.72	103.53	348,500
Mar 07, 2022	108.07	108.41	103.99	103.99	103.80	252,200
Mar 04, 2022	108.97	109.31	107.40	108.19	107.99	145,200
Mar 03, 2022	112.12	112.13	109.19	109.64	109.44	136,100
Mar 02, 2022	109.95	111.64	109.17	111.38	111.18	184,600
Mar 01, 2022	110.85	111.50	108.68	109.57	109.37	172,800
Feb 28, 2022	109.80	111.65	109.45	111.47	111.27	133,000
Feb 25, 2022	109.42	110.88	108.22	110.87	110.67	259,900
Feb 24, 2022	100.00	109.27	100.00	109.07	108.87	169,400
Feb 23, 2022	109.39	109.59	105.50	105.60	105.41	122,700
Feb 22, 2022	108.49	110.25	107.19	108.33	108.13	174,700
Feb 18, 2022	111.03	111.14	108.70	109.38	109.18	119,100
Feb 17, 2022	113.07	113.21	110.63	110.70	110.50	143,800
Feb 16, 2022	113.46	114.41	112.46	114.13	113.92	135,400
Feb 15, 2022	113.10	114.18	112.88	114.16	113.95	105,700
Feb 14, 2022	111.04	112.31	110.23	111.36	111.16	106,500
Feb 11, 2022	114.94	115.40	110.93	111.34	111.14	134,700
Feb 10, 2022	115.23	117.42	114.35	114.90	114.69	135,700
Feb 09, 2022	116.61	117.55	116.24	117.49	117.28	205,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7782+0.0020(+0.26%)

CRUDE OIL109.13+0.70(+0.65%)

BTC-CAD25,391.99+724.62(+2.94%)

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

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7782
+0.0020(+0.26%)

CRUDE OIL
109.13
+0.70(+0.65%)

BTC-CAD
25,391.99
+724.62(+2.94%)