iShares NASDAQ 100 Index ETF (CAD-Hedged) (TSX:XQQ)
Canada
· Delayed Price · Currency is CAD 63.52
+0.28 (0.44%)
At close: Dec 5, 2025
TSX:XQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.42 | 63.83 | 63.35 | 63.52 | 63.52 | 0.44% | 183,970 |
| Dec 4, 2025 | 63.50 | 63.50 | 62.91 | 63.24 | 63.24 | -0.09% | 201,239 |
| Dec 3, 2025 | 63.00 | 63.37 | 62.77 | 63.30 | 63.30 | 0.17% | 125,922 |
| Dec 2, 2025 | 62.96 | 63.32 | 62.72 | 63.19 | 63.19 | 0.77% | 153,628 |
| Dec 1, 2025 | 62.37 | 62.90 | 62.21 | 62.71 | 62.71 | -0.38% | 193,513 |
| Nov 28, 2025 | 62.60 | 62.98 | 62.53 | 62.95 | 62.95 | 0.74% | 125,884 |
| Nov 27, 2025 | 62.59 | 62.59 | 62.38 | 62.49 | 62.49 | 0.14% | 39,482 |
| Nov 26, 2025 | 62.17 | 62.56 | 62.00 | 62.40 | 62.40 | 0.87% | 144,762 |
| Nov 25, 2025 | 61.29 | 61.97 | 60.69 | 61.86 | 61.86 | 0.54% | 201,033 |
| Nov 24, 2025 | 60.41 | 61.60 | 60.41 | 61.53 | 61.53 | 2.72% | 186,107 |
| Nov 21, 2025 | 59.70 | 60.62 | 58.96 | 59.90 | 59.90 | 0.69% | 466,854 |
| Nov 20, 2025 | 62.19 | 62.37 | 59.40 | 59.49 | 59.49 | -2.36% | 826,207 |
| Nov 19, 2025 | 60.69 | 61.59 | 60.43 | 60.93 | 60.93 | 0.49% | 283,187 |
| Nov 18, 2025 | 60.90 | 61.17 | 60.10 | 60.63 | 60.63 | -1.16% | 408,625 |
| Nov 17, 2025 | 61.64 | 62.22 | 60.97 | 61.34 | 61.34 | -0.82% | 208,527 |
| Nov 14, 2025 | 60.91 | 62.33 | 60.70 | 61.85 | 61.85 | 0.08% | 188,369 |
| Nov 13, 2025 | 62.73 | 62.81 | 61.61 | 61.80 | 61.80 | -2.08% | 248,612 |
| Nov 12, 2025 | 63.49 | 63.49 | 62.81 | 63.11 | 63.11 | -0.11% | 136,560 |
| Nov 11, 2025 | 63.02 | 63.29 | 62.79 | 63.18 | 63.18 | -0.30% | 119,501 |
| Nov 10, 2025 | 62.89 | 63.46 | 62.75 | 63.37 | 63.37 | 2.21% | 175,923 |
| Nov 7, 2025 | 61.82 | 62.00 | 60.88 | 62.00 | 62.00 | -0.31% | 280,198 |
| Nov 6, 2025 | 63.30 | 63.30 | 62.06 | 62.19 | 62.19 | -1.92% | 155,380 |
| Nov 5, 2025 | 62.90 | 63.71 | 62.78 | 63.41 | 63.41 | 0.70% | 147,844 |
| Nov 4, 2025 | 63.42 | 63.75 | 62.90 | 62.97 | 62.97 | -2.02% | 258,248 |
| Nov 3, 2025 | 64.60 | 64.65 | 64.08 | 64.27 | 64.27 | 0.39% | 146,470 |
| Oct 31, 2025 | 64.47 | 64.50 | 63.77 | 64.02 | 64.02 | 0.58% | 133,584 |
| Oct 30, 2025 | 64.25 | 64.44 | 63.65 | 63.65 | 63.65 | -1.53% | 268,709 |
| Oct 29, 2025 | 64.61 | 64.79 | 64.13 | 64.64 | 64.64 | 0.40% | 371,613 |
| Oct 28, 2025 | 64.09 | 64.56 | 64.02 | 64.38 | 64.38 | 0.72% | 154,817 |
| Oct 27, 2025 | 63.54 | 63.95 | 63.50 | 63.92 | 63.92 | 1.82% | 130,006 |
| Oct 24, 2025 | 62.73 | 62.91 | 62.61 | 62.78 | 62.78 | 1.06% | 133,949 |
| Oct 23, 2025 | 61.52 | 62.20 | 61.52 | 62.12 | 62.12 | 0.86% | 126,056 |
| Oct 22, 2025 | 62.14 | 62.20 | 61.03 | 61.59 | 61.59 | -1.03% | 239,383 |
| Oct 21, 2025 | 62.21 | 62.33 | 62.02 | 62.23 | 62.23 | -0.05% | 76,196 |
| Oct 20, 2025 | 61.79 | 62.36 | 61.79 | 62.26 | 62.26 | 1.30% | 84,209 |
| Oct 17, 2025 | 60.88 | 61.62 | 60.69 | 61.46 | 61.46 | 0.66% | 154,475 |
| Oct 16, 2025 | 61.58 | 61.91 | 60.62 | 61.06 | 61.06 | -0.41% | 163,347 |
| Oct 15, 2025 | 61.45 | 61.73 | 60.66 | 61.31 | 61.31 | 0.72% | 166,200 |
| Oct 14, 2025 | 60.61 | 61.33 | 60.06 | 60.87 | 60.87 | 1.45% | 280,953 |
| Oct 10, 2025 | 62.26 | 62.41 | 59.99 | 60.00 | 60.00 | -3.46% | 421,335 |
| Oct 9, 2025 | 62.23 | 62.25 | 61.87 | 62.15 | 62.15 | -0.18% | 117,298 |
| Oct 8, 2025 | 61.67 | 62.27 | 61.63 | 62.26 | 62.26 | 1.19% | 119,094 |
| Oct 7, 2025 | 62.05 | 62.07 | 61.41 | 61.53 | 61.53 | -0.57% | 130,239 |
| Oct 6, 2025 | 61.87 | 62.03 | 61.72 | 61.88 | 61.88 | 0.75% | 116,677 |
| Oct 3, 2025 | 61.82 | 61.85 | 61.26 | 61.42 | 61.42 | -0.45% | 106,053 |
| Oct 2, 2025 | 61.83 | 61.83 | 61.42 | 61.70 | 61.70 | 0.33% | 85,110 |
| Oct 1, 2025 | 60.90 | 61.50 | 60.74 | 61.50 | 61.50 | 0.56% | 72,935 |
| Sep 30, 2025 | 60.93 | 61.18 | 60.73 | 61.16 | 61.16 | 0.25% | 127,418 |
| Sep 29, 2025 | 61.05 | 61.31 | 60.87 | 61.01 | 61.01 | 0.49% | 125,364 |
| Sep 26, 2025 | 60.57 | 60.76 | 60.25 | 60.71 | 60.71 | 0.40% | 145,884 |
| Sep 25, 2025 | 60.36 | 60.62 | 59.99 | 60.47 | 60.47 | -0.43% | 205,182 |
| Sep 24, 2025 | 61.07 | 61.07 | 60.48 | 60.73 | 60.73 | -0.31% | 144,323 |
| Sep 23, 2025 | 61.39 | 61.39 | 60.84 | 60.92 | 60.92 | -0.75% | 148,059 |
| Sep 22, 2025 | 60.93 | 61.42 | 60.90 | 61.38 | 61.38 | 0.54% | 70,384 |
| Sep 19, 2025 | 60.82 | 61.06 | 60.65 | 61.05 | 61.05 | 0.73% | 88,230 |
| Sep 18, 2025 | 60.55 | 60.86 | 60.46 | 60.61 | 60.61 | 1.07% | 89,637 |
| Sep 17, 2025 | 60.21 | 60.21 | 59.50 | 59.97 | 59.97 | -0.33% | 171,889 |
| Sep 16, 2025 | 60.34 | 60.34 | 60.10 | 60.17 | 60.17 | -0.10% | 98,169 |
| Sep 15, 2025 | 59.92 | 60.23 | 59.91 | 60.23 | 60.23 | 0.89% | 83,014 |
| Sep 12, 2025 | 59.55 | 59.85 | 59.46 | 59.70 | 59.70 | 0.35% | 97,297 |
| Sep 11, 2025 | 59.35 | 59.54 | 59.22 | 59.49 | 59.49 | 0.63% | 79,691 |
| Sep 10, 2025 | 59.40 | 59.40 | 58.93 | 59.12 | 59.12 | 0.02% | 99,754 |
| Sep 9, 2025 | 58.98 | 59.13 | 58.75 | 59.11 | 59.11 | 0.34% | 67,942 |
| Sep 8, 2025 | 58.88 | 59.12 | 58.83 | 58.91 | 58.91 | 0.51% | 82,066 |
| Sep 5, 2025 | 59.07 | 59.14 | 58.25 | 58.61 | 58.61 | 0.05% | 112,385 |
| Sep 4, 2025 | 58.08 | 58.60 | 57.97 | 58.58 | 58.58 | 1.00% | 58,547 |
| Sep 3, 2025 | 57.94 | 58.21 | 57.75 | 58.00 | 58.00 | 0.68% | 231,859 |
| Sep 2, 2025 | 57.25 | 57.63 | 56.99 | 57.61 | 57.61 | -0.76% | 105,299 |
| Aug 29, 2025 | 58.60 | 58.60 | 57.95 | 58.05 | 58.05 | -1.29% | 159,478 |
| Aug 28, 2025 | 58.51 | 58.87 | 58.31 | 58.81 | 58.81 | 0.62% | 80,364 |
| Aug 27, 2025 | 58.27 | 58.52 | 58.16 | 58.45 | 58.45 | 0.17% | 93,026 |
| Aug 26, 2025 | 58.10 | 58.36 | 57.97 | 58.35 | 58.35 | 0.36% | 83,166 |
| Aug 25, 2025 | 58.17 | 58.41 | 58.00 | 58.14 | 58.14 | -0.29% | 160,807 |
| Aug 22, 2025 | 57.51 | 58.50 | 57.41 | 58.31 | 58.31 | 1.57% | 336,622 |
| Aug 21, 2025 | 57.49 | 57.71 | 57.18 | 57.41 | 57.41 | -0.54% | 159,917 |
| Aug 20, 2025 | 57.95 | 57.95 | 56.96 | 57.72 | 57.72 | -0.57% | 159,753 |
| Aug 19, 2025 | 58.77 | 58.77 | 57.92 | 58.05 | 58.05 | -1.36% | 190,316 |
| Aug 18, 2025 | 58.85 | 58.88 | 58.67 | 58.85 | 58.85 | 0.02% | 62,701 |
| Aug 15, 2025 | 59.15 | 59.15 | 58.69 | 58.84 | 58.84 | -0.52% | 85,433 |
| Aug 14, 2025 | 59.02 | 59.31 | 58.97 | 59.15 | 59.15 | -0.07% | 83,072 |
| Aug 13, 2025 | 59.45 | 59.46 | 59.04 | 59.19 | 59.19 | 0.07% | 94,537 |
| Aug 12, 2025 | 58.67 | 59.16 | 58.37 | 59.15 | 59.15 | 1.27% | 127,981 |
| Aug 11, 2025 | 58.63 | 58.81 | 58.29 | 58.41 | 58.41 | -0.34% | 80,231 |
| Aug 8, 2025 | 58.20 | 58.62 | 58.18 | 58.61 | 58.61 | 0.95% | 93,300 |
| Aug 7, 2025 | 58.31 | 58.46 | 57.65 | 58.06 | 58.06 | 0.35% | 160,880 |
| Aug 6, 2025 | 57.24 | 57.91 | 57.22 | 57.86 | 57.86 | 1.26% | 73,374 |
| Aug 5, 2025 | 57.65 | 57.78 | 57.10 | 57.14 | 57.14 | 1.08% | 124,147 |
| Aug 1, 2025 | 57.00 | 57.00 | 56.30 | 56.53 | 56.53 | -2.01% | 217,023 |
| Jul 31, 2025 | 58.60 | 58.61 | 57.54 | 57.69 | 57.69 | -0.45% | 309,723 |
| Jul 30, 2025 | 57.98 | 58.22 | 57.69 | 57.95 | 57.95 | 0.16% | 116,990 |
| Jul 29, 2025 | 58.25 | 58.37 | 57.81 | 57.86 | 57.86 | -0.21% | 87,419 |
| Jul 28, 2025 | 57.95 | 58.06 | 57.85 | 57.98 | 57.98 | 0.31% | 105,428 |
| Jul 25, 2025 | 57.70 | 57.92 | 57.61 | 57.80 | 57.80 | 0.21% | 178,007 |
| Jul 24, 2025 | 57.68 | 57.77 | 57.49 | 57.68 | 57.68 | 0.35% | 62,590 |
| Jul 23, 2025 | 57.41 | 57.50 | 57.10 | 57.48 | 57.48 | 0.26% | 107,859 |
| Jul 22, 2025 | 57.65 | 57.65 | 57.01 | 57.33 | 57.33 | -0.42% | 87,380 |
| Jul 21, 2025 | 57.35 | 57.77 | 57.35 | 57.57 | 57.57 | 0.52% | 100,499 |
| Jul 18, 2025 | 57.50 | 57.50 | 57.18 | 57.27 | 57.27 | -0.10% | 112,457 |
| Jul 17, 2025 | 56.94 | 57.40 | 56.90 | 57.33 | 57.33 | 0.74% | 114,473 |
| Jul 16, 2025 | 56.95 | 56.95 | 56.32 | 56.91 | 56.91 | 0.09% | 178,368 |