STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	97.01	98.26	96.87	98.18	98.18	94,292
Feb 01, 2023	92.90	95.70	92.35	94.95	94.95	134,700
Jan 31, 2023	91.67	92.98	91.67	92.98	92.98	41,300
Jan 30, 2023	92.48	92.84	91.57	91.61	91.61	50,900
Jan 27, 2023	92.19	94.06	92.13	93.48	93.48	86,400
Jan 26, 2023	92.02	92.58	91.15	92.58	92.58	63,800
Jan 25, 2023	89.62	91.00	88.85	90.85	90.85	67,800
Jan 24, 2023	90.77	91.40	90.67	91.09	91.09	47,100
Jan 23, 2023	89.59	91.60	89.59	91.28	91.28	56,500
Jan 20, 2023	87.46	89.40	87.24	89.34	89.34	71,800
Jan 19, 2023	87.30	87.58	86.60	86.96	86.96	54,400
Jan 18, 2023	89.41	89.90	87.79	87.83	87.83	60,000
Jan 17, 2023	88.67	89.34	88.40	88.89	88.89	91,500
Jan 16, 2023	88.72	88.90	88.62	88.87	88.87	21,900
Jan 13, 2023	87.42	88.83	87.36	88.80	88.80	48,400
Jan 12, 2023	87.87	88.42	86.59	88.18	88.18	101,400
Jan 11, 2023	86.60	87.77	86.57	87.77	87.77	93,100
Jan 10, 2023	85.23	86.27	85.08	86.24	86.24	40,400
Jan 09, 2023	85.53	86.96	85.39	85.51	85.51	81,900
Jan 06, 2023	83.21	85.28	82.40	84.94	84.94	41,800
Jan 05, 2023	83.49	83.51	82.65	82.76	82.76	49,500
Jan 04, 2023	84.38	84.58	83.15	84.05	84.05	71,500
Jan 03, 2023	85.00	85.36	82.91	83.63	83.63	60,500
Dec 30, 2022	83.33	84.25	83.00	84.25	84.25	22,200
Dec 29, 2022	83.28	84.54	83.00	84.31	84.31	28,000
Dec 29, 2022	0.193 Dividend
Dec 28, 2022	83.36	84.05	82.35	82.41	82.22	98,500
Dec 23, 2022	84.19	84.93	83.59	84.70	84.50	50,900
Dec 22, 2022	85.78	85.78	83.20	84.68	84.48	97,900
Dec 21, 2022	85.79	87.00	85.50	86.71	86.51	51,000
Dec 20, 2022	85.09	86.00	84.70	85.46	85.26	42,600
Dec 19, 2022	86.86	86.86	85.14	85.63	85.43	142,100
Dec 16, 2022	87.37	87.73	86.28	86.75	86.55	91,100
Dec 15, 2022	89.33	89.53	87.21	87.55	87.34	83,200
Dec 14, 2022	91.13	92.10	89.66	90.67	90.46	111,500
Dec 13, 2022	93.18	93.81	90.56	91.38	91.17	83,500
Dec 12, 2022	89.27	90.30	89.00	90.28	90.07	34,000
Dec 09, 2022	89.48	90.35	89.24	89.24	89.03	72,100
Dec 08, 2022	89.18	90.00	88.70	89.80	89.59	45,800
Dec 07, 2022	88.78	89.31	88.21	88.79	88.58	50,200
Dec 06, 2022	90.99	90.99	88.70	89.21	89.00	49,900
Dec 05, 2022	91.85	92.21	90.64	90.99	90.78	87,000
Dec 02, 2022	91.33	92.84	91.28	92.55	92.33	54,500
Dec 01, 2022	92.91	93.49	92.18	92.96	92.74	379,200
Nov 30, 2022	88.88	92.69	88.65	92.69	92.47	95,500
Nov 29, 2022	89.57	89.66	88.40	88.81	88.60	38,000
Nov 28, 2022	90.16	90.72	89.28	89.54	89.33	45,300
Nov 25, 2022	90.90	91.27	90.66	91.27	91.06	32,700
Nov 24, 2022	91.37	91.86	91.37	91.63	91.42	13,700
Nov 23, 2022	90.53	91.52	90.50	91.33	91.12	103,900
Nov 22, 2022	89.51	90.56	88.88	90.56	90.35	33,000
Nov 21, 2022	89.73	90.00	89.00	89.26	89.05	53,800
Nov 18, 2022	91.09	91.14	89.47	90.14	89.93	50,600
Nov 17, 2022	89.00	90.48	88.94	90.14	89.93	58,500
Nov 16, 2022	90.91	91.00	90.14	90.30	90.09	63,000
Nov 15, 2022	92.41	92.71	90.63	91.52	91.31	86,100
Nov 14, 2022	90.49	91.50	90.05	90.17	89.96	69,000
Nov 11, 2022	89.50	91.33	89.09	91.15	90.94	114,900
Nov 10, 2022	87.48	89.60	86.82	89.60	89.39	199,700
Nov 09, 2022	84.88	85.06	83.38	83.41	83.21	83,200
Nov 08, 2022	85.28	86.43	84.16	85.42	85.22	84,900
Nov 07, 2022	84.22	84.92	83.54	84.77	84.57	114,800
Nov 04, 2022	84.04	84.50	82.20	83.88	83.68	92,800
Nov 03, 2022	83.30	83.60	82.35	82.50	82.31	86,900
Nov 02, 2022	87.10	88.11	84.15	84.15	83.95	185,400
Nov 01, 2022	89.15	89.34	87.10	87.12	86.92	44,600
Oct 31, 2022	88.37	88.60	87.57	87.98	87.77	34,700
Oct 28, 2022	86.26	89.17	86.23	89.04	88.83	81,100
Oct 27, 2022	87.67	88.08	86.28	86.33	86.13	104,100
Oct 26, 2022	88.18	89.86	87.90	87.94	87.73	72,600
Oct 25, 2022	88.48	90.09	88.48	90.04	89.83	134,700
Oct 24, 2022	87.33	88.46	86.20	88.18	87.97	111,300
Oct 21, 2022	84.93	87.40	84.62	87.27	87.07	180,400
Oct 20, 2022	85.40	87.02	84.92	85.28	85.08	69,100
Oct 19, 2022	85.55	86.66	84.95	85.76	85.56	116,100
Oct 18, 2022	87.62	87.81	85.15	86.06	85.86	70,400
Oct 17, 2022	84.56	85.57	84.56	85.27	85.07	115,200
Oct 14, 2022	85.93	86.05	82.44	82.49	82.30	104,900
Oct 13, 2022	80.64	85.58	80.50	85.20	85.00	134,800
Oct 12, 2022	83.41	83.86	83.00	83.25	83.06	37,200
Oct 11, 2022	83.95	84.70	82.75	83.30	83.10	179,200
Oct 07, 2022	87.16	87.16	84.84	85.32	85.12	108,600
Oct 06, 2022	89.03	90.00	88.56	88.64	88.43	118,000
Oct 05, 2022	88.18	89.85	87.31	89.19	88.98	67,400
Oct 04, 2022	88.58	89.60	88.39	89.35	89.14	130,800
Oct 03, 2022	85.24	87.16	84.83	86.59	86.39	176,200
Sept 30, 2022	86.01	87.20	84.58	84.68	84.48	147,000
Sept 29, 2022	87.67	87.69	85.23	86.28	86.08	420,300
Sept 28, 2022	87.10	89.35	86.66	88.98	88.77	121,300
Sept 27, 2022	88.29	89.00	86.32	87.10	86.90	129,900
Sept 26, 2022	87.33	88.79	86.89	86.96	86.76	100,900
Sept 23, 2022	88.27	88.27	86.39	87.55	87.34	115,700
Sept 22, 2022	89.78	90.02	88.69	89.10	88.89	133,400
Sept 21, 2022	92.24	93.54	90.30	90.30	90.09	91,700
Sept 20, 2022	91.91	92.67	91.20	91.85	91.63	67,900
Sept 19, 2022	91.08	92.74	91.07	92.74	92.52	38,100
Sept 16, 2022	91.51	92.10	90.87	92.10	91.88	64,700
Sept 15, 2022	93.53	94.20	92.08	92.63	92.41	50,700
Sept 14, 2022	93.84	94.44	93.25	94.06	93.84	54,700
Sept 13, 2022	96.18	96.34	93.15	93.38	93.16	93,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,789.22+38.17(+0.18%)

S&P 5004,177.23+58.02(+1.41%)

DOW33,949.86-143.10(-0.42%)

CAD/USD0.7510-0.0017(-0.23%)

CRUDE OIL76.35-0.06(-0.08%)

BTC-CAD31,789.44+977.38(+3.17%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

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

S&P/TSX
20,789.22
+38.17(+0.18%)

S&P 500
4,177.23
+58.02(+1.41%)

DOW
33,949.86
-143.10(-0.42%)

CAD/USD
0.7510
-0.0017(-0.23%)

CRUDE OIL
76.35
-0.06(-0.08%)

BTC-CAD
31,789.44
+977.38(+3.17%)