Global X NASDAQ-100 Index ETF (TSX:QQQX)
Canada
· Delayed Price · Currency is CAD 38.93
-0.20 (-0.51%)
At close: Dec 5, 2025
TSX:QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.08 | 39.18 | 38.90 | 38.93 | 38.93 | -0.51% | 1,276 |
| Dec 4, 2025 | 39.30 | 39.30 | 38.93 | 39.13 | 39.13 | -0.15% | 51,039 |
| Dec 3, 2025 | 39.09 | 39.21 | 39.09 | 39.19 | 39.19 | 0.13% | 626 |
| Dec 2, 2025 | 39.21 | 39.21 | 38.93 | 39.14 | 39.14 | 0.67% | 1,470 |
| Dec 1, 2025 | 38.60 | 38.98 | 38.60 | 38.88 | 38.88 | -0.64% | 1,271 |
| Nov 28, 2025 | 38.85 | 39.13 | 38.82 | 39.13 | 39.13 | 1.53% | 887 |
| Nov 27, 2025 | 38.80 | 38.80 | 38.54 | 38.54 | 38.54 | -0.93% | 597 |
| Nov 26, 2025 | 38.79 | 38.95 | 38.79 | 38.90 | 38.90 | 0.59% | 9,361 |
| Nov 25, 2025 | 38.25 | 38.74 | 38.06 | 38.67 | 38.67 | -0.13% | 15,090 |
| Nov 24, 2025 | 38.05 | 38.72 | 37.73 | 38.72 | 38.72 | 3.50% | 7,378 |
| Nov 21, 2025 | 37.26 | 37.80 | 36.95 | 37.41 | 37.41 | 0.65% | 2,657 |
| Nov 20, 2025 | 38.75 | 38.87 | 37.15 | 37.17 | 37.17 | -2.08% | 8,147 |
| Nov 19, 2025 | 37.66 | 38.16 | 37.66 | 37.96 | 37.96 | 1.12% | 10,373 |
| Nov 18, 2025 | 37.73 | 37.89 | 37.43 | 37.54 | 37.54 | -1.60% | 4,313 |
| Nov 17, 2025 | 38.28 | 38.66 | 38.00 | 38.15 | 38.15 | -0.91% | 3,152 |
| Nov 14, 2025 | 37.80 | 38.61 | 37.80 | 38.50 | 38.50 | 0.13% | 4,049 |
| Nov 13, 2025 | 38.74 | 38.88 | 38.32 | 38.45 | 38.45 | -1.69% | 2,027 |
| Nov 12, 2025 | 39.48 | 39.48 | 38.96 | 39.11 | 39.11 | -0.20% | 5,236 |
| Nov 11, 2025 | 39.07 | 39.26 | 38.96 | 39.19 | 39.19 | -0.36% | 3,225 |
| Nov 10, 2025 | 39.17 | 39.34 | 39.00 | 39.33 | 39.33 | 2.13% | 2,517 |
| Nov 7, 2025 | 38.55 | 38.55 | 37.97 | 38.51 | 38.51 | -0.93% | 3,398 |
| Nov 6, 2025 | 39.54 | 39.54 | 38.86 | 38.87 | 38.87 | -1.84% | 3,009 |
| Nov 5, 2025 | 39.33 | 39.72 | 39.33 | 39.60 | 39.60 | 0.79% | 2,274 |
| Nov 4, 2025 | 39.53 | 39.53 | 39.27 | 39.29 | 39.29 | -1.65% | 3,978 |
| Nov 3, 2025 | 40.26 | 40.26 | 39.95 | 39.95 | 39.95 | 0.53% | 2,856 |
| Oct 31, 2025 | 40.02 | 40.02 | 39.67 | 39.74 | 39.74 | 0.68% | 13,271 |
| Oct 30, 2025 | 39.76 | 39.76 | 39.46 | 39.47 | 39.47 | -1.13% | 3,557 |
| Oct 29, 2025 | 39.88 | 39.92 | 39.67 | 39.92 | 39.92 | 0.45% | 19,813 |
| Oct 28, 2025 | 39.72 | 39.83 | 39.53 | 39.74 | 39.74 | 0.38% | 21,316 |
| Oct 27, 2025 | 39.40 | 39.59 | 39.40 | 39.59 | 39.59 | 1.85% | 5,859 |
| Oct 24, 2025 | 38.92 | 39.00 | 38.87 | 38.87 | 38.87 | 1.09% | 19,289 |
| Oct 23, 2025 | 38.07 | 38.50 | 38.07 | 38.45 | 38.45 | 0.89% | 1,752 |
| Oct 22, 2025 | 38.40 | 38.41 | 37.97 | 38.11 | 38.11 | -1.30% | 5,012 |
| Oct 21, 2025 | 38.58 | 38.65 | 38.51 | 38.61 | 38.61 | -0.18% | 40,415 |
| Oct 20, 2025 | 38.65 | 38.68 | 38.65 | 38.68 | 38.68 | 1.50% | 362 |
| Oct 17, 2025 | 37.79 | 38.19 | 37.79 | 38.11 | 38.11 | 0.45% | 735 |
| Oct 16, 2025 | 38.27 | 38.37 | 37.87 | 37.94 | 37.94 | -0.13% | 37,441 |
| Oct 15, 2025 | 38.23 | 38.23 | 37.81 | 37.99 | 37.99 | 0.45% | 32,351 |
| Oct 14, 2025 | 37.41 | 38.03 | 37.31 | 37.82 | 37.82 | 1.80% | 15,210 |
| Oct 10, 2025 | 38.51 | 38.53 | 37.15 | 37.15 | 37.15 | -3.61% | 11,104 |
| Oct 9, 2025 | 38.34 | 38.55 | 38.34 | 38.54 | 38.54 | 0.29% | 1,270 |
| Oct 8, 2025 | 38.18 | 38.43 | 38.18 | 38.43 | 38.43 | 1.21% | 1,345 |
| Oct 7, 2025 | 38.31 | 38.31 | 37.90 | 37.97 | 37.97 | -0.55% | 4,958 |
| Oct 6, 2025 | 38.11 | 38.23 | 38.11 | 38.18 | 38.18 | 0.79% | 818 |
| Oct 3, 2025 | 38.12 | 38.12 | 37.88 | 37.88 | 37.88 | -0.50% | 3,456 |
| Oct 2, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.50% | 304 |
| Oct 1, 2025 | 37.57 | 37.88 | 37.57 | 37.88 | 37.88 | 0.66% | 3,701 |
| Sep 30, 2025 | 37.56 | 37.63 | 37.39 | 37.63 | 37.63 | 0.27% | 2,302 |
| Sep 29, 2025 | 37.62 | 37.76 | 37.49 | 37.53 | 37.53 | 0.32% | 2,757 |
| Sep 26, 2025 | 37.38 | 37.42 | 37.25 | 37.41 | 37.41 | 0.40% | 918 |
| Sep 25, 2025 | 37.14 | 37.26 | 36.93 | 37.26 | 37.26 | -0.16% | 22,252 |
| Sep 24, 2025 | 37.51 | 37.51 | 37.27 | 37.32 | 37.32 | 0.16% | 5,933 |
| Sep 23, 2025 | 37.50 | 37.50 | 37.24 | 37.26 | 37.26 | -0.64% | 1,356 |
| Sep 22, 2025 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | 0.81% | 971 |
| Sep 19, 2025 | 37.12 | 37.20 | 36.96 | 37.20 | 37.20 | 0.68% | 4,747 |
| Sep 18, 2025 | 36.89 | 37.09 | 36.87 | 36.95 | 36.95 | 1.18% | 3,251 |
| Sep 17, 2025 | 36.55 | 36.58 | 36.34 | 36.52 | 36.52 | -0.14% | 2,712 |
| Sep 16, 2025 | 36.66 | 36.66 | 36.56 | 36.57 | 36.57 | -0.05% | 2,065 |
| Sep 15, 2025 | 36.63 | 36.75 | 36.59 | 36.59 | 36.59 | 0.08% | 1,357 |
| Sep 12, 2025 | 36.52 | 36.56 | 36.51 | 36.56 | 36.56 | 0.55% | 1,129 |
| Sep 11, 2025 | 36.33 | 36.39 | 36.27 | 36.36 | 36.36 | 0.44% | 8,801 |
| Sep 10, 2025 | 36.39 | 36.39 | 36.10 | 36.20 | 36.20 | 0.03% | 13,653 |
| Sep 9, 2025 | 35.94 | 36.20 | 35.91 | 36.19 | 36.19 | 0.75% | 1,500 |
| Sep 8, 2025 | 35.85 | 36.04 | 35.85 | 35.92 | 35.92 | 0.20% | 986 |
| Sep 5, 2025 | 36.03 | 36.07 | 35.61 | 35.85 | 35.85 | 0.17% | 2,701 |
| Sep 4, 2025 | 35.63 | 35.79 | 35.63 | 35.79 | 35.79 | 1.24% | 406 |
| Sep 3, 2025 | 35.36 | 35.36 | 35.19 | 35.35 | 35.35 | 0.80% | 4,895 |
| Sep 2, 2025 | 34.89 | 35.08 | 34.76 | 35.07 | 35.07 | -0.37% | 1,332 |
| Aug 29, 2025 | 35.64 | 35.64 | 35.13 | 35.20 | 35.20 | -1.40% | 3,700 |
| Aug 28, 2025 | 35.53 | 35.72 | 35.53 | 35.70 | 35.70 | 0.31% | 1,100 |
| Aug 27, 2025 | 35.64 | 35.69 | 35.54 | 35.59 | 35.59 | -0.14% | 7,828 |
| Aug 26, 2025 | 35.55 | 35.65 | 35.48 | 35.64 | 35.64 | 0.14% | 1,840 |
| Aug 25, 2025 | 35.52 | 35.63 | 35.49 | 35.59 | 35.59 | - | 1,039 |
| Aug 22, 2025 | 35.40 | 35.70 | 35.40 | 35.59 | 35.59 | 0.99% | 10,078 |
| Aug 21, 2025 | 35.30 | 35.39 | 35.18 | 35.24 | 35.24 | -0.20% | 1,330 |
| Aug 20, 2025 | 35.10 | 35.33 | 34.95 | 35.31 | 35.31 | -0.48% | 10,517 |
| Aug 19, 2025 | 35.91 | 35.91 | 35.48 | 35.48 | 35.48 | -1.00% | 1,807 |
| Aug 18, 2025 | 35.79 | 35.86 | 35.79 | 35.84 | 35.84 | -0.11% | 735 |
| Aug 15, 2025 | 35.82 | 35.92 | 35.82 | 35.88 | 35.88 | -0.50% | 2,652 |
| Aug 14, 2025 | 35.97 | 36.08 | 35.89 | 36.06 | 36.06 | 0.33% | 5,901 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.90 | 35.94 | 35.94 | -0.03% | 8,461 |
| Aug 12, 2025 | 35.74 | 35.96 | 35.67 | 35.95 | 35.95 | 1.27% | 32,713 |
| Aug 11, 2025 | 35.60 | 35.76 | 35.50 | 35.50 | 35.50 | - | 2,075 |
| Aug 8, 2025 | 35.39 | 35.50 | 35.39 | 35.50 | 35.50 | 1.00% | 201 |
| Aug 7, 2025 | 35.39 | 35.43 | 35.04 | 35.15 | 35.15 | 0.23% | 2,903 |
| Aug 6, 2025 | 34.82 | 35.10 | 34.82 | 35.07 | 35.07 | 1.04% | 12,014 |
| Aug 5, 2025 | 35.09 | 35.09 | 34.71 | 34.71 | 34.71 | 0.96% | 9,010 |
| Aug 1, 2025 | 34.51 | 34.54 | 34.28 | 34.38 | 34.38 | -2.41% | 12,661 |
| Jul 31, 2025 | 35.73 | 35.73 | 35.23 | 35.23 | 35.23 | -0.37% | 3,732 |
| Jul 30, 2025 | 35.36 | 35.40 | 35.20 | 35.36 | 35.36 | 0.60% | 2,786 |
| Jul 29, 2025 | 35.31 | 35.32 | 35.13 | 35.15 | 35.15 | 0.11% | 9,750 |
| Jul 28, 2025 | 35.10 | 35.11 | 35.02 | 35.11 | 35.11 | 0.54% | 14,231 |
| Jul 25, 2025 | 34.78 | 34.98 | 34.78 | 34.92 | 34.92 | 1.33% | 2,153 |
| Jul 23, 2025 | 34.46 | 34.47 | 34.41 | 34.46 | 34.46 | 0.29% | 939 |
| Jul 22, 2025 | 34.52 | 34.52 | 34.36 | 34.36 | 34.36 | -1.41% | 1,505 |
| Jul 21, 2025 | 34.75 | 34.85 | 34.75 | 34.85 | 34.85 | 0.52% | 616 |
| Jul 18, 2025 | 34.74 | 34.75 | 34.60 | 34.67 | 34.67 | -0.20% | 1,718 |
| Jul 17, 2025 | 34.58 | 34.74 | 34.51 | 34.74 | 34.74 | 1.31% | 702 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.13 | 34.29 | 34.29 | -0.32% | 22,505 |
| Jul 15, 2025 | 34.46 | 34.54 | 34.40 | 34.40 | 34.40 | 0.38% | 9,915 |