Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
122.57+0.49 (+0.40%)
At close: 03:59PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023121.51122.74121.49122.57122.5766,800
Dec 07, 2023121.32122.30121.10122.08122.0839,600
Dec 06, 2023121.99122.00120.28120.37120.3741,300
Dec 05, 2023120.15121.42120.15121.04121.0443,200
Dec 04, 2023120.83120.85119.74120.73120.7345,000
Dec 01, 2023121.25122.07120.85121.95121.9556,900
Nov 30, 2023122.04122.14120.75121.60121.60160,100
Nov 29, 2023122.89123.20121.83121.91121.9140,000
Nov 28, 2023121.50122.18121.43122.05122.0551,900
Nov 27, 2023121.74122.33121.69121.75121.7528,300
Nov 24, 2023121.96122.15121.55121.83121.8346,500
Nov 23, 2023122.48122.99122.06122.12122.127,700
Nov 22, 2023122.30123.00121.96122.10122.1040,000
Nov 21, 2023121.82121.82121.08121.60121.6029,900
Nov 20, 2023120.92122.52120.92122.28122.2852,900
Nov 17, 2023120.68121.19120.44120.94120.9429,200
Nov 16, 2023120.52120.96120.20120.95120.9532,400
Nov 15, 2023121.19121.35120.48120.70120.7031,600
Nov 14, 2023120.15120.93120.15120.66120.6687,400
Nov 13, 2023118.09118.53117.80118.24118.2446,300
Nov 10, 2023116.53118.65116.53118.55118.5552,700
Nov 09, 2023117.10117.40115.86116.00116.0065,900
Nov 08, 2023116.93117.10116.31116.89116.8929,100
Nov 07, 2023116.04117.08115.81116.78116.7836,700
Nov 06, 2023115.49115.80115.03115.68115.6820,300
Nov 03, 2023114.31115.60114.30115.31115.3152,600
Nov 02, 2023113.41114.00113.06113.97113.9772,400
Nov 01, 2023110.29112.11110.29112.00112.00140,200
Oct 31, 2023109.41110.13108.88110.13110.1330,900
Oct 30, 2023109.07109.92108.69109.54109.5448,900
Oct 27, 2023108.64109.38107.90108.20108.2049,500
Oct 26, 2023109.50109.50107.36107.73107.73134,900
Oct 25, 2023111.93112.00109.74109.91109.91119,800
Oct 24, 2023112.23112.98111.68112.75112.7524,500
Oct 23, 2023110.89112.71110.28111.64111.6448,800
Oct 20, 2023112.75112.99111.23111.34111.3479,900
Oct 19, 2023114.40114.87112.78113.04113.0475,000
Oct 18, 2023114.78115.34113.71114.02114.0254,800
Oct 17, 2023114.97116.10114.24115.61115.6160,500
Oct 16, 2023115.09116.30115.09116.15116.1536,500
Oct 13, 2023116.41116.44114.28114.60114.6047,900
Oct 12, 2023116.75117.30115.45116.15116.1539,400
Oct 11, 2023116.13116.59115.65116.57116.5727,400
Oct 10, 2023115.12116.53115.12115.67115.6777,100
Oct 06, 2023111.69114.90111.50114.51114.5176,300
Oct 05, 2023112.94112.98111.53112.59112.5937,900
Oct 04, 2023111.69113.22111.60113.03113.0333,900
Oct 03, 2023112.62113.21110.96111.34111.3458,700
Oct 02, 2023112.61113.87112.48113.35113.3540,900
Sept 29, 2023113.58113.93112.15112.50112.5096,800
Sept 28, 2023111.19113.07110.96112.48112.4849,000
Sept 27, 2023111.59112.05110.35111.48111.48222,800
Sept 26, 2023112.16112.22110.95111.25111.2565,000
Sept 25, 2023112.10112.99111.82112.94112.9420,600
Sept 22, 2023112.93113.60112.36112.44112.4473,600
Sept 21, 2023113.33113.53112.36112.36112.3688,200
Sept 20, 2023116.46116.62114.53114.53114.5329,000
Sept 19, 2023115.99116.37115.25116.18116.1857,700
Sept 18, 2023115.87116.75115.87116.41116.4123,600
Sept 15, 2023117.87118.00116.03116.27116.2755,800
Sept 14, 2023117.90118.60117.30118.29118.2959,500
Sept 13, 2023117.00117.75116.66117.39117.3951,000
Sept 12, 2023117.74118.13116.86116.97116.9734,500
Sept 11, 2023117.91118.42117.29118.28118.2834,400
Sept 08, 2023116.70117.55116.60116.83116.8318,600
Sept 07, 2023116.16116.89115.91116.75116.7538,100
Sept 06, 2023118.33118.40117.00117.60117.6045,700
Sept 05, 2023118.17119.00117.91118.58118.5817,900
Sept 01, 2023119.32119.32118.01118.47118.4742,600
Aug 31, 2023118.29119.13118.27118.65118.6528,700
Aug 30, 2023117.63118.40117.32118.27118.2747,400
Aug 29, 2023114.86117.65114.86117.61117.6173,200
Aug 28, 2023114.99115.20114.20114.98114.9865,400
Aug 25, 2023113.48114.45112.33114.11114.11116,700
Aug 24, 2023116.89116.89113.13113.13113.13169,300
Aug 23, 2023114.24116.08114.24115.73115.7330,400
Aug 22, 2023114.88114.88113.71113.91113.9179,600
Aug 21, 2023112.60114.27112.55114.14114.1439,600
Aug 18, 2023111.12112.59111.11112.20112.2043,200
Aug 17, 2023114.09114.09112.36112.49112.4945,300
Aug 16, 2023114.72115.16113.59113.59113.5922,900
Aug 15, 2023115.90115.93114.71114.95114.9516,500
Aug 14, 2023114.60116.21114.60116.19116.1913,600
Aug 11, 2023114.88115.35114.50114.82114.8228,900
Aug 10, 2023116.44117.48115.18115.67115.6757,500
Aug 09, 2023116.88116.88115.21115.38115.3841,800
Aug 08, 2023117.00117.00115.75116.79116.7926,100
Aug 04, 2023118.81118.81116.70116.75116.7542,000
Aug 03, 2023116.74117.96116.74117.31117.31203,500
Aug 02, 2023119.13119.13117.20117.62117.6257,700
Aug 01, 2023120.08120.46119.70120.28120.2852,900
Jul 31, 2023120.59120.87120.13120.52120.5238,200
Jul 28, 2023119.61120.79119.53120.47120.4739,400
Jul 27, 2023120.32120.81117.97118.25118.2554,600
Jul 26, 2023118.74119.00118.00118.49118.4923,300
Jul 25, 2023118.45119.42118.45119.11119.11145,300
Jul 24, 2023118.37118.62117.69118.22118.2219,500
Jul 21, 2023119.11119.11117.94118.03118.0331,500
Jul 20, 2023120.15120.65118.15118.43118.4332,700
Jul 19, 2023121.58121.85120.80121.11121.1122,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...