iShares MSCI USA Quality Factor Index ETF (TSX:XQLT)
Canada
· Delayed Price · Currency is CAD 45.12
-0.30 (-0.66%)
Dec 5, 2025, 3:47 PM EST
TSX:XQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.32 | 45.41 | 45.12 | 45.12 | 45.12 | -0.66% | 847 |
| Dec 4, 2025 | 45.42 | 45.48 | 45.32 | 45.42 | 45.42 | 0.09% | 8,117 |
| Dec 3, 2025 | 45.18 | 45.42 | 45.18 | 45.38 | 45.38 | - | 5,326 |
| Dec 2, 2025 | 45.21 | 45.39 | 45.21 | 45.38 | 45.38 | 0.44% | 6,685 |
| Dec 1, 2025 | 45.15 | 45.32 | 45.05 | 45.18 | 45.18 | -0.18% | 5,349 |
| Nov 28, 2025 | 45.12 | 45.27 | 45.12 | 45.26 | 45.26 | -0.02% | 6,301 |
| Nov 27, 2025 | 45.64 | 45.64 | 45.27 | 45.27 | 45.27 | -0.13% | 392 |
| Nov 26, 2025 | 45.32 | 45.43 | 45.24 | 45.33 | 45.33 | 0.40% | 14,321 |
| Nov 25, 2025 | 44.60 | 45.19 | 44.60 | 45.15 | 45.15 | 1.10% | 13,991 |
| Nov 24, 2025 | 44.39 | 44.73 | 44.39 | 44.66 | 44.66 | 1.06% | 26,819 |
| Nov 21, 2025 | 43.88 | 44.55 | 43.88 | 44.19 | 44.19 | 1.35% | 29,127 |
| Nov 20, 2025 | 44.66 | 44.76 | 43.60 | 43.60 | 43.60 | -1.02% | 72,558 |
| Nov 19, 2025 | 43.76 | 44.15 | 43.76 | 44.05 | 44.05 | 0.92% | 29,109 |
| Nov 18, 2025 | 43.67 | 43.87 | 43.55 | 43.65 | 43.65 | -1.09% | 31,509 |
| Nov 17, 2025 | 44.41 | 44.53 | 44.00 | 44.13 | 44.13 | -0.92% | 29,228 |
| Nov 14, 2025 | 44.32 | 44.79 | 44.32 | 44.54 | 44.54 | -0.27% | 55,856 |
| Nov 13, 2025 | 44.91 | 44.99 | 44.61 | 44.66 | 44.66 | -0.89% | 47,513 |
| Nov 12, 2025 | 45.11 | 45.12 | 44.95 | 45.06 | 45.06 | 0.20% | 14,012 |
| Nov 11, 2025 | 44.71 | 45.03 | 44.71 | 44.97 | 44.97 | 0.25% | 11,542 |
| Nov 10, 2025 | 44.72 | 44.90 | 44.54 | 44.86 | 44.86 | 1.26% | 20,637 |
| Nov 7, 2025 | 44.16 | 44.30 | 43.91 | 44.30 | 44.30 | -0.56% | 57,207 |
| Nov 6, 2025 | 44.83 | 44.84 | 44.51 | 44.55 | 44.55 | -1.04% | 38,980 |
| Nov 5, 2025 | 44.92 | 45.27 | 44.92 | 45.02 | 45.02 | 0.51% | 18,881 |
| Nov 4, 2025 | 44.82 | 44.94 | 44.76 | 44.79 | 44.79 | -0.44% | 37,482 |
| Nov 3, 2025 | 44.96 | 45.05 | 44.85 | 44.99 | 44.99 | - | 19,249 |
| Oct 31, 2025 | 45.08 | 45.10 | 44.83 | 44.99 | 44.99 | 0.02% | 35,187 |
| Oct 30, 2025 | 45.14 | 45.28 | 44.97 | 44.98 | 44.98 | -0.44% | 26,661 |
| Oct 29, 2025 | 45.44 | 45.47 | 45.06 | 45.18 | 45.18 | -0.40% | 27,128 |
| Oct 28, 2025 | 45.53 | 45.53 | 45.36 | 45.36 | 45.36 | -0.37% | 17,715 |
| Oct 27, 2025 | 45.31 | 45.53 | 45.31 | 45.53 | 45.53 | 1.07% | 9,182 |
| Oct 24, 2025 | 45.24 | 45.24 | 45.05 | 45.05 | 45.05 | 0.38% | 6,953 |
| Oct 23, 2025 | 44.74 | 44.88 | 44.70 | 44.88 | 44.88 | 0.85% | 21,162 |
| Oct 22, 2025 | 44.78 | 44.78 | 44.37 | 44.50 | 44.50 | -1.07% | 44,532 |
| Oct 21, 2025 | 44.76 | 45.01 | 44.76 | 44.98 | 44.98 | 0.13% | 4,896 |
| Oct 20, 2025 | 44.72 | 44.92 | 44.72 | 44.92 | 44.92 | 1.51% | 6,688 |
| Oct 17, 2025 | 44.11 | 44.29 | 44.07 | 44.25 | 44.25 | 0.39% | 10,933 |
| Oct 16, 2025 | 44.53 | 44.53 | 43.98 | 44.08 | 44.08 | -0.77% | 28,665 |
| Oct 15, 2025 | 44.75 | 44.75 | 44.39 | 44.42 | 44.42 | 0.41% | 1,000 |
| Oct 14, 2025 | 44.01 | 44.44 | 43.85 | 44.24 | 44.24 | 0.73% | 6,750 |
| Oct 10, 2025 | 44.83 | 44.85 | 43.92 | 43.92 | 43.92 | -2.05% | 9,043 |
| Oct 9, 2025 | 44.94 | 44.94 | 44.80 | 44.84 | 44.84 | -0.04% | 1,974 |
| Oct 8, 2025 | 44.74 | 44.87 | 44.74 | 44.86 | 44.86 | 0.47% | 5,473 |
| Oct 7, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.49% | 6,425 |
| Oct 6, 2025 | 44.88 | 44.97 | 44.87 | 44.87 | 44.87 | 0.16% | 5,580 |
| Oct 3, 2025 | 44.89 | 44.92 | 44.80 | 44.80 | 44.80 | - | 9,142 |
| Oct 2, 2025 | 44.77 | 44.80 | 44.77 | 44.80 | 44.80 | 0.40% | 1,427 |
| Oct 1, 2025 | 44.26 | 44.64 | 44.26 | 44.62 | 44.62 | 1.00% | 6,210 |
| Sep 30, 2025 | 44.01 | 44.18 | 43.99 | 44.18 | 44.18 | 0.55% | 1,995 |
| Sep 29, 2025 | 44.05 | 44.05 | 43.88 | 43.94 | 43.94 | 0.14% | 1,402 |
| Sep 26, 2025 | 43.80 | 43.89 | 43.67 | 43.88 | 43.88 | 0.76% | 3,868 |
| Sep 25, 2025 | 43.54 | 43.58 | 43.51 | 43.55 | 43.55 | -0.27% | 2,210 |
| Sep 24, 2025 | 43.74 | 43.77 | 43.62 | 43.67 | 43.67 | -0.09% | 8,377 |
| Sep 23, 2025 | 43.83 | 43.83 | 43.66 | 43.71 | 43.64 | -0.30% | 10,949 |
| Sep 22, 2025 | 43.52 | 43.84 | 43.52 | 43.84 | 43.77 | 1.13% | 1,122 |
| Sep 19, 2025 | 43.49 | 43.49 | 43.27 | 43.35 | 43.28 | -0.09% | 10,797 |
| Sep 18, 2025 | 43.42 | 43.57 | 43.34 | 43.39 | 43.32 | 0.60% | 8,269 |
| Sep 17, 2025 | 43.15 | 43.17 | 42.98 | 43.13 | 43.06 | 0.33% | 14,508 |
| Sep 16, 2025 | 42.85 | 42.99 | 42.85 | 42.99 | 42.92 | -0.14% | 15,533 |
| Sep 15, 2025 | 43.27 | 43.27 | 43.03 | 43.05 | 42.98 | -0.32% | 21,107 |
| Sep 12, 2025 | 43.26 | 43.26 | 43.19 | 43.19 | 43.12 | -0.35% | 4,700 |
| Sep 11, 2025 | 43.22 | 43.34 | 43.22 | 43.34 | 43.27 | 0.91% | 2,117 |
| Sep 10, 2025 | 42.92 | 42.95 | 42.84 | 42.95 | 42.88 | 0.02% | 4,374 |
| Sep 9, 2025 | 42.78 | 42.94 | 42.78 | 42.94 | 42.87 | 0.33% | 2,180 |
| Sep 8, 2025 | 42.76 | 42.86 | 42.76 | 42.80 | 42.73 | - | 2,398 |
| Sep 5, 2025 | 42.93 | 42.93 | 42.60 | 42.80 | 42.73 | -0.33% | 6,580 |
| Sep 4, 2025 | 42.71 | 42.94 | 42.71 | 42.94 | 42.87 | 1.01% | 7,324 |
| Sep 3, 2025 | 42.46 | 42.51 | 42.35 | 42.51 | 42.44 | 0.78% | 11,229 |
| Sep 2, 2025 | 42.11 | 42.19 | 42.05 | 42.18 | 42.11 | -0.40% | 2,541 |
| Aug 29, 2025 | 42.50 | 42.50 | 42.34 | 42.35 | 42.28 | -0.68% | 3,186 |
| Aug 28, 2025 | 42.46 | 42.64 | 42.46 | 42.64 | 42.57 | -0.09% | 15,031 |
| Aug 27, 2025 | 42.80 | 42.82 | 42.68 | 42.68 | 42.61 | -0.07% | 8,727 |
| Aug 26, 2025 | 42.69 | 42.71 | 42.63 | 42.71 | 42.64 | 0.02% | 21,179 |
| Aug 25, 2025 | 42.67 | 42.75 | 42.67 | 42.70 | 42.63 | -0.19% | 1,208 |
| Aug 22, 2025 | 42.54 | 42.89 | 42.54 | 42.78 | 42.71 | 1.02% | 5,356 |
| Aug 21, 2025 | 42.47 | 42.47 | 42.27 | 42.35 | 42.28 | -0.26% | 2,591 |
| Aug 20, 2025 | 42.46 | 42.46 | 42.15 | 42.46 | 42.39 | - | 10,993 |
| Aug 19, 2025 | 42.57 | 42.68 | 42.45 | 42.46 | 42.39 | 0.02% | 4,127 |
| Aug 18, 2025 | 42.48 | 42.48 | 42.44 | 42.45 | 42.38 | -0.12% | 2,180 |
| Aug 15, 2025 | 42.55 | 42.55 | 42.46 | 42.50 | 42.43 | -0.21% | 8,744 |
| Aug 14, 2025 | 42.45 | 42.60 | 42.45 | 42.59 | 42.52 | 0.38% | 4,567 |
| Aug 13, 2025 | 42.23 | 42.43 | 42.23 | 42.43 | 42.36 | 0.64% | 3,759 |
| Aug 12, 2025 | 41.94 | 42.16 | 41.89 | 42.16 | 42.09 | 1.15% | 4,791 |
| Aug 11, 2025 | 41.83 | 41.86 | 41.68 | 41.68 | 41.61 | -0.10% | 6,696 |
| Aug 8, 2025 | 41.63 | 41.74 | 41.58 | 41.72 | 41.65 | 0.97% | 8,051 |
| Aug 7, 2025 | 41.63 | 41.63 | 41.22 | 41.32 | 41.25 | -0.72% | 12,870 |
| Aug 6, 2025 | 41.50 | 41.71 | 41.40 | 41.62 | 41.55 | 0.60% | 9,296 |
| Aug 5, 2025 | 41.77 | 41.77 | 41.37 | 41.37 | 41.30 | 0.66% | 13,398 |
| Aug 1, 2025 | 41.31 | 41.31 | 40.99 | 41.10 | 41.03 | -1.45% | 10,232 |
| Jul 31, 2025 | 42.01 | 42.21 | 41.71 | 41.71 | 41.63 | -0.42% | 21,046 |
| Jul 30, 2025 | 42.01 | 42.01 | 41.70 | 41.88 | 41.81 | 0.10% | 15,885 |
| Jul 29, 2025 | 41.92 | 41.96 | 41.84 | 41.84 | 41.77 | -0.10% | 1,902 |
| Jul 28, 2025 | 41.97 | 41.97 | 41.85 | 41.88 | 41.81 | 0.05% | 6,783 |
| Jul 25, 2025 | 41.88 | 41.88 | 41.86 | 41.86 | 41.79 | 0.75% | 1,300 |
| Jul 24, 2025 | 41.45 | 41.55 | 41.45 | 41.55 | 41.48 | 0.44% | 6,512 |
| Jul 23, 2025 | 41.20 | 41.39 | 41.20 | 41.37 | 41.30 | 0.71% | 14,342 |
| Jul 22, 2025 | 41.22 | 41.22 | 41.00 | 41.08 | 41.01 | -0.41% | 8,834 |
| Jul 21, 2025 | 41.41 | 41.44 | 41.25 | 41.25 | 41.18 | -0.10% | 18,791 |
| Jul 18, 2025 | 41.34 | 41.34 | 41.21 | 41.29 | 41.22 | -0.34% | 15,826 |
| Jul 17, 2025 | 41.28 | 41.46 | 41.28 | 41.43 | 41.36 | 1.00% | 7,886 |
| Jul 16, 2025 | 41.03 | 41.12 | 40.62 | 41.02 | 40.95 | 0.10% | 29,528 |