Mail

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

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	110.00	111.41	110.00	111.26	111.26	20,000
Jun 07, 2023	111.93	112.50	109.79	109.96	109.96	78,700
Jun 06, 2023	111.64	112.12	111.28	111.94	111.94	21,200
Jun 05, 2023	111.73	112.63	111.56	111.90	111.90	35,900
Jun 02, 2023	111.59	112.12	111.07	111.80	111.80	36,400
Jun 01, 2023	109.68	111.33	109.33	110.94	110.94	58,600
May 31, 2023	110.00	110.49	109.27	109.61	109.61	16,900
May 30, 2023	111.22	111.47	109.90	110.37	110.37	108,600
May 29, 2023	110.40	110.57	110.31	110.45	110.45	13,000
May 26, 2023	107.49	110.11	107.49	109.88	109.88	50,900
May 25, 2023	106.94	107.50	106.21	107.12	107.12	52,500
May 24, 2023	104.50	104.94	103.96	104.55	104.55	40,400
May 23, 2023	105.91	106.19	105.01	105.13	105.13	30,100
May 19, 2023	106.34	106.50	105.78	106.08	106.08	30,300
May 18, 2023	104.55	106.37	104.55	106.37	106.37	74,900
May 17, 2023	103.46	104.55	103.15	104.39	104.39	41,100
May 16, 2023	102.79	103.71	102.79	103.19	103.19	26,300
May 15, 2023	102.64	103.08	102.20	103.03	103.03	24,300
May 12, 2023	103.07	103.18	101.86	102.52	102.52	30,600
May 11, 2023	102.69	103.04	102.30	102.88	102.88	47,900
May 10, 2023	102.24	102.81	101.54	102.55	102.55	51,000
May 09, 2023	101.58	101.74	101.38	101.46	101.46	26,600
May 08, 2023	101.79	102.18	101.41	102.06	102.06	28,800
May 05, 2023	100.46	102.11	100.46	101.81	101.81	34,100
May 04, 2023	100.04	100.32	99.43	99.80	99.80	52,400
May 03, 2023	100.84	101.60	100.07	100.16	100.16	112,900
May 02, 2023	101.66	101.66	100.26	100.81	100.81	45,500
May 01, 2023	101.71	102.08	101.39	101.77	101.77	36,800
Apr 28, 2023	101.00	101.76	100.70	101.76	101.76	159,700
Apr 27, 2023	99.59	101.21	99.43	101.13	101.13	57,400
Apr 26, 2023	98.91	99.35	98.32	98.45	98.45	37,800
Apr 25, 2023	99.14	99.27	97.77	97.77	97.77	55,000
Apr 24, 2023	99.80	100.24	99.01	99.68	99.68	181,400
Apr 21, 2023	99.71	100.13	99.20	99.87	99.87	30,400
Apr 20, 2023	99.65	100.67	99.42	99.79	99.79	38,700
Apr 19, 2023	99.87	100.83	99.83	100.56	100.56	36,500
Apr 18, 2023	101.26	101.40	100.31	100.67	100.67	89,600
Apr 17, 2023	100.38	100.70	99.76	100.56	100.56	50,500
Apr 14, 2023	100.18	101.05	99.65	100.50	100.50	58,200
Apr 13, 2023	99.35	100.83	99.35	100.70	100.70	43,600
Apr 12, 2023	100.28	100.30	98.69	98.76	98.76	52,900
Apr 11, 2023	100.29	100.29	99.59	99.64	99.64	27,300
Apr 10, 2023	99.42	100.28	98.88	100.20	100.20	38,200
Apr 06, 2023	99.16	100.50	98.75	100.42	100.42	79,500
Apr 05, 2023	100.45	100.46	99.21	99.69	99.69	125,600
Apr 04, 2023	101.16	101.50	100.44	100.64	100.64	20,600
Apr 03, 2023	100.65	101.14	100.25	101.09	101.09	75,100
Mar 31, 2023	99.86	101.33	99.83	101.27	101.27	36,800
Mar 30, 2023	99.49	99.88	99.25	99.67	99.67	72,600
Mar 29, 2023	98.18	98.94	97.94	98.75	98.75	97,000
Mar 28, 2023	97.36	97.38	96.30	97.03	97.03	36,200
Mar 27, 2023	98.50	98.69	97.34	97.37	97.37	191,500
Mar 24, 2023	97.75	98.26	97.05	98.16	98.16	69,800
Mar 23, 2023	97.91	99.25	97.08	97.98	97.98	60,000
Mar 22, 2023	98.02	99.50	96.83	96.83	96.83	152,700
Mar 21, 2023	97.32	98.22	96.95	98.00	98.00	47,300
Mar 20, 2023	96.03	96.75	95.63	96.61	96.61	56,800
Mar 17, 2023	96.82	97.52	95.80	96.31	96.31	94,600
Mar 16, 2023	93.94	96.92	93.94	96.76	96.76	122,300
Mar 15, 2023	92.95	94.40	92.61	94.15	94.15	130,900
Mar 14, 2023	92.86	93.98	92.61	93.91	93.91	282,300
Mar 13, 2023	90.48	92.87	90.00	91.63	91.63	157,100
Mar 10, 2023	92.38	92.80	90.66	91.01	91.01	115,900
Mar 09, 2023	94.13	94.95	92.10	92.36	92.36	61,700
Mar 08, 2023	93.62	94.08	93.35	93.96	93.96	36,000
Mar 07, 2023	94.70	94.88	93.39	93.48	93.48	41,400
Mar 06, 2023	94.95	95.90	94.60	94.70	94.70	51,800
Mar 03, 2023	93.18	94.61	93.13	94.55	94.55	51,600
Mar 02, 2023	91.10	92.84	91.00	92.65	92.65	33,300
Mar 01, 2023	92.55	92.61	91.60	91.82	91.82	84,100
Feb 28, 2023	92.56	93.43	92.44	92.81	92.81	21,000
Feb 27, 2023	93.00	93.52	92.58	92.73	92.73	47,600
Feb 24, 2023	92.04	92.40	91.58	92.06	92.06	43,500
Feb 23, 2023	94.01	94.08	92.32	93.72	93.72	91,900
Feb 22, 2023	92.97	93.40	92.36	92.77	92.77	63,900
Feb 21, 2023	93.97	94.20	92.74	92.74	92.74	113,300
Feb 17, 2023	95.01	95.16	94.10	95.08	95.08	58,900
Feb 16, 2023	96.09	97.30	95.69	95.78	95.78	51,500
Feb 15, 2023	96.20	97.58	96.10	97.58	97.58	45,900
Feb 14, 2023	95.58	97.03	95.00	96.82	96.82	89,000
Feb 13, 2023	95.01	96.27	94.99	96.03	96.03	43,400
Feb 10, 2023	94.50	95.04	93.87	94.58	94.58	60,000
Feb 09, 2023	97.45	97.45	94.87	95.22	95.22	51,400
Feb 08, 2023	97.37	97.58	95.85	96.10	96.10	74,400
Feb 07, 2023	95.81	98.17	95.54	97.85	97.85	94,200
Feb 06, 2023	95.81	96.50	95.45	95.84	95.84	39,300
Feb 03, 2023	96.23	98.59	96.20	96.72	96.72	119,000
Feb 02, 2023	97.01	98.95	96.87	98.33	98.33	142,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...