iShares NASDAQ 100 Index ETF (CAD-Hedged) (TSX:XQQ)
Canada
· Delayed Price · Currency is CAD 66.03
-0.67 (-1.00%)
Apr 28, 2026, 3:59 PM EST
TSX:XQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.96 | 66.20 | 65.65 | 66.03 | 66.03 | -1.00% | 148,392 |
| Apr 27, 2026 | 66.54 | 66.70 | 66.29 | 66.70 | 66.70 | 0.08% | 105,089 |
| Apr 24, 2026 | 66.10 | 66.70 | 65.96 | 66.65 | 66.65 | 1.82% | 184,979 |
| Apr 23, 2026 | 65.70 | 65.92 | 64.89 | 65.46 | 65.46 | -0.52% | 179,890 |
| Apr 22, 2026 | 65.25 | 65.80 | 65.14 | 65.80 | 65.80 | 1.68% | 119,214 |
| Apr 21, 2026 | 65.15 | 65.26 | 64.60 | 64.71 | 64.71 | -0.43% | 145,937 |
| Apr 20, 2026 | 65.04 | 65.15 | 64.60 | 64.99 | 64.99 | -0.31% | 128,516 |
| Apr 17, 2026 | 64.90 | 65.29 | 64.72 | 65.19 | 65.19 | 1.29% | 199,785 |
| Apr 16, 2026 | 64.25 | 64.54 | 63.90 | 64.36 | 64.36 | 0.41% | 204,858 |
| Apr 15, 2026 | 63.25 | 64.12 | 63.23 | 64.10 | 64.10 | 1.39% | 165,929 |
| Apr 14, 2026 | 62.42 | 63.23 | 62.42 | 63.22 | 63.22 | 1.74% | 234,466 |
| Apr 13, 2026 | 61.34 | 62.16 | 61.25 | 62.14 | 62.14 | 1.01% | 162,484 |
| Apr 10, 2026 | 61.66 | 61.78 | 61.42 | 61.52 | 61.52 | 0.11% | 101,928 |
| Apr 9, 2026 | 61.01 | 61.47 | 60.75 | 61.45 | 61.45 | 0.66% | 135,670 |
| Apr 8, 2026 | 61.37 | 61.43 | 60.68 | 61.05 | 61.05 | 2.92% | 228,585 |
| Apr 7, 2026 | 59.10 | 59.32 | 58.33 | 59.32 | 59.32 | - | 237,582 |
| Apr 6, 2026 | 59.03 | 59.50 | 58.97 | 59.32 | 59.32 | 0.58% | 180,125 |
| Apr 2, 2026 | 57.92 | 59.05 | 57.68 | 58.98 | 58.98 | 0.14% | 254,212 |
| Apr 1, 2026 | 58.70 | 59.25 | 58.57 | 58.90 | 58.90 | 1.10% | 254,811 |
| Mar 31, 2026 | 56.84 | 58.35 | 56.84 | 58.26 | 58.26 | 3.44% | 349,660 |
| Mar 30, 2026 | 57.15 | 57.28 | 56.00 | 56.32 | 56.32 | -0.76% | 204,176 |
| Mar 27, 2026 | 57.54 | 57.58 | 56.64 | 56.75 | 56.75 | -1.99% | 259,711 |
| Mar 26, 2026 | 58.76 | 59.00 | 57.88 | 57.90 | 57.90 | -2.41% | 232,417 |
| Mar 25, 2026 | 59.43 | 59.71 | 59.17 | 59.33 | 59.33 | 0.61% | 178,504 |
| Mar 24, 2026 | 59.11 | 59.33 | 58.79 | 58.97 | 58.97 | -0.74% | 165,923 |
| Mar 23, 2026 | 59.68 | 60.09 | 59.19 | 59.41 | 59.41 | 1.19% | 319,142 |
| Mar 20, 2026 | 59.70 | 59.70 | 58.40 | 58.71 | 58.71 | -1.89% | 198,695 |
| Mar 19, 2026 | 59.53 | 60.10 | 59.23 | 59.84 | 59.84 | -0.30% | 145,843 |
| Mar 18, 2026 | 60.75 | 60.79 | 60.00 | 60.02 | 60.02 | -1.41% | 73,201 |
| Mar 17, 2026 | 60.85 | 61.13 | 60.75 | 60.88 | 60.88 | 0.41% | 50,801 |
| Mar 16, 2026 | 60.50 | 60.93 | 60.47 | 60.63 | 60.63 | 1.17% | 135,342 |
| Mar 13, 2026 | 60.48 | 60.90 | 59.81 | 59.93 | 59.93 | -0.61% | 1,265,843 |
| Mar 12, 2026 | 60.90 | 60.95 | 60.28 | 60.30 | 60.30 | -1.70% | 128,976 |
| Mar 11, 2026 | 61.42 | 61.80 | 61.10 | 61.34 | 61.34 | - | 82,243 |
| Mar 10, 2026 | 61.40 | 61.90 | 61.12 | 61.34 | 61.34 | -0.03% | 154,177 |
| Mar 9, 2026 | 59.94 | 61.48 | 59.74 | 61.36 | 61.36 | 1.27% | 201,559 |
| Mar 6, 2026 | 60.67 | 61.17 | 60.44 | 60.59 | 60.59 | -1.43% | 147,053 |
| Mar 5, 2026 | 61.44 | 61.85 | 60.84 | 61.47 | 61.47 | -0.34% | 155,083 |
| Mar 4, 2026 | 60.98 | 61.88 | 60.95 | 61.68 | 61.68 | 1.55% | 117,213 |
| Mar 3, 2026 | 60.29 | 60.98 | 59.77 | 60.74 | 60.74 | -1.11% | 371,938 |
| Mar 2, 2026 | 60.51 | 61.59 | 60.40 | 61.42 | 61.42 | 0.10% | 173,636 |
| Feb 27, 2026 | 60.96 | 61.40 | 60.85 | 61.36 | 61.36 | -0.24% | 132,221 |
| Feb 26, 2026 | 62.22 | 62.22 | 61.03 | 61.51 | 61.51 | -1.22% | 145,856 |
| Feb 25, 2026 | 61.72 | 62.30 | 61.72 | 62.27 | 62.27 | 1.40% | 138,363 |
| Feb 24, 2026 | 60.81 | 61.50 | 60.61 | 61.41 | 61.41 | 1.10% | 86,269 |
| Feb 23, 2026 | 61.29 | 61.41 | 60.50 | 60.74 | 60.74 | -1.24% | 124,012 |
| Feb 20, 2026 | 60.66 | 61.66 | 60.55 | 61.50 | 61.50 | 0.90% | 245,329 |
| Feb 19, 2026 | 60.87 | 61.18 | 60.70 | 60.95 | 60.95 | -0.42% | 67,393 |
| Feb 18, 2026 | 60.90 | 61.60 | 60.73 | 61.21 | 61.21 | 0.71% | 109,179 |
| Feb 17, 2026 | 60.48 | 61.01 | 59.94 | 60.78 | 60.78 | -0.08% | 219,404 |
| Feb 13, 2026 | 60.76 | 61.30 | 60.29 | 60.83 | 60.83 | 0.16% | 146,037 |
| Feb 12, 2026 | 62.21 | 62.25 | 60.61 | 60.73 | 60.73 | -2.03% | 268,685 |
| Feb 11, 2026 | 62.39 | 62.39 | 61.46 | 61.99 | 61.99 | 0.26% | 105,705 |
| Feb 10, 2026 | 62.25 | 62.39 | 61.81 | 61.83 | 61.83 | -0.53% | 74,448 |
| Feb 9, 2026 | 61.49 | 62.32 | 61.20 | 62.16 | 62.16 | 0.79% | 116,769 |
| Feb 6, 2026 | 60.75 | 61.82 | 60.57 | 61.67 | 61.67 | 2.12% | 128,096 |
| Feb 5, 2026 | 60.64 | 61.15 | 60.14 | 60.39 | 60.39 | -1.40% | 306,837 |
| Feb 4, 2026 | 62.15 | 62.19 | 60.73 | 61.25 | 61.25 | -1.80% | 391,568 |
| Feb 3, 2026 | 63.62 | 63.62 | 61.80 | 62.37 | 62.37 | -1.52% | 217,389 |
| Feb 2, 2026 | 62.52 | 63.58 | 62.52 | 63.33 | 63.33 | 0.68% | 281,352 |
| Jan 30, 2026 | 63.24 | 63.51 | 62.68 | 62.90 | 62.90 | -1.21% | 169,294 |
| Jan 29, 2026 | 63.95 | 64.04 | 62.58 | 63.67 | 63.67 | -0.58% | 236,060 |
| Jan 28, 2026 | 64.34 | 64.38 | 63.95 | 64.04 | 64.04 | 0.30% | 110,801 |
| Jan 27, 2026 | 63.58 | 63.95 | 63.50 | 63.85 | 63.85 | 0.84% | 100,723 |
| Jan 26, 2026 | 63.03 | 63.52 | 62.96 | 63.32 | 63.32 | 0.43% | 84,143 |
| Jan 23, 2026 | 62.79 | 63.31 | 62.67 | 63.05 | 63.05 | 0.35% | 110,026 |
| Jan 22, 2026 | 62.96 | 62.98 | 62.56 | 62.83 | 62.83 | 0.75% | 124,686 |
| Jan 21, 2026 | 61.63 | 62.81 | 61.57 | 62.36 | 62.36 | 1.38% | 314,588 |
| Jan 20, 2026 | 61.86 | 62.26 | 61.47 | 61.51 | 61.51 | -1.47% | 213,157 |
| Jan 19, 2026 | 62.06 | 62.63 | 61.95 | 62.43 | 62.43 | -0.75% | 168,266 |
| Jan 16, 2026 | 63.28 | 63.40 | 62.68 | 62.90 | 62.90 | -0.06% | 123,849 |
| Jan 15, 2026 | 63.40 | 63.52 | 62.89 | 62.94 | 62.94 | 0.32% | 163,514 |
| Jan 14, 2026 | 63.10 | 63.14 | 62.25 | 62.74 | 62.74 | -1.07% | 215,739 |
| Jan 13, 2026 | 63.60 | 63.76 | 63.20 | 63.42 | 63.42 | -0.20% | 115,648 |
| Jan 12, 2026 | 63.11 | 63.70 | 63.08 | 63.55 | 63.55 | 0.08% | 135,985 |
| Jan 9, 2026 | 63.00 | 63.61 | 62.73 | 63.50 | 63.50 | 0.99% | 144,696 |
| Jan 8, 2026 | 63.13 | 63.13 | 62.60 | 62.88 | 62.88 | -0.54% | 100,253 |
| Jan 7, 2026 | 63.18 | 63.62 | 63.08 | 63.22 | 63.22 | 0.03% | 140,715 |
| Jan 6, 2026 | 62.78 | 63.22 | 62.68 | 63.20 | 63.20 | 1.04% | 121,218 |
| Jan 5, 2026 | 62.75 | 62.86 | 62.50 | 62.55 | 62.55 | 0.68% | 208,577 |
| Jan 2, 2026 | 62.88 | 63.11 | 61.84 | 62.13 | 62.13 | -0.26% | 247,375 |
| Dec 31, 2025 | 62.81 | 62.81 | 62.24 | 62.29 | 62.29 | -0.76% | 89,925 |
| Dec 30, 2025 | 62.85 | 63.02 | 62.77 | 62.77 | 62.77 | -0.38% | 103,696 |
| Dec 29, 2025 | 63.00 | 63.18 | 62.80 | 63.01 | 62.93 | -0.55% | 164,167 |
| Dec 24, 2025 | 63.09 | 63.36 | 63.09 | 63.36 | 63.28 | 0.33% | 46,770 |
| Dec 23, 2025 | 62.74 | 63.18 | 62.73 | 63.15 | 63.07 | 0.43% | 85,159 |
| Dec 22, 2025 | 63.03 | 63.11 | 62.77 | 62.88 | 62.80 | 0.51% | 93,784 |
| Dec 19, 2025 | 62.07 | 62.61 | 62.07 | 62.56 | 62.48 | 1.21% | 97,198 |
| Dec 18, 2025 | 61.91 | 62.15 | 61.61 | 61.81 | 61.73 | 1.44% | 101,092 |
| Dec 17, 2025 | 62.15 | 62.16 | 60.93 | 60.93 | 60.85 | -1.90% | 213,952 |
| Dec 16, 2025 | 61.78 | 62.24 | 61.59 | 62.11 | 62.03 | 0.24% | 113,417 |
| Dec 15, 2025 | 62.72 | 62.72 | 61.85 | 61.96 | 61.88 | -0.48% | 95,606 |
| Dec 12, 2025 | 63.18 | 63.25 | 62.05 | 62.26 | 62.18 | -1.89% | 298,513 |
| Dec 11, 2025 | 63.36 | 63.48 | 62.70 | 63.46 | 63.38 | -0.35% | 244,864 |
| Dec 10, 2025 | 63.34 | 63.83 | 63.05 | 63.68 | 63.60 | 0.41% | 285,152 |
| Dec 9, 2025 | 63.28 | 63.50 | 63.10 | 63.42 | 63.34 | 0.17% | 151,436 |
| Dec 8, 2025 | 63.70 | 63.80 | 63.11 | 63.31 | 63.23 | -0.33% | 155,745 |
| Dec 5, 2025 | 63.42 | 63.83 | 63.35 | 63.52 | 63.44 | 0.44% | 183,970 |
| Dec 4, 2025 | 63.50 | 63.50 | 62.91 | 63.24 | 63.16 | -0.09% | 201,239 |
| Dec 3, 2025 | 63.00 | 63.37 | 62.77 | 63.30 | 63.22 | 0.17% | 125,922 |