TSX:XQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	83,100
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%	128,000
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%	160,900
Aug 6, 2025	57.24	57.91	57.22	57.86	57.86	1.26%	73,400
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%	117,000
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%	62,600
Jul 23, 2025	57.41	57.50	57.10	57.48	57.48	0.26%	107,900
Jul 22, 2025	57.65	57.65	57.01	57.33	57.33	-0.42%	87,400
Jul 21, 2025	57.35	57.77	57.35	57.57	57.57	0.52%	100,500
Jul 18, 2025	57.50	57.50	57.18	57.27	57.27	-0.10%	112,500
Jul 17, 2025	56.94	57.40	56.90	57.33	57.33	0.74%	114,500
Jul 16, 2025	56.95	56.95	56.32	56.91	56.91	0.09%	178,400
Jul 15, 2025	57.22	57.25	56.86	56.86	56.86	0.11%	134,900
Jul 14, 2025	56.59	56.85	56.34	56.80	56.80	0.35%	91,400
Jul 11, 2025	56.54	56.75	56.38	56.60	56.60	-0.19%	122,900
Jul 10, 2025	56.95	56.95	56.47	56.71	56.71	-0.19%	132,023
Jul 9, 2025	56.55	56.94	56.50	56.82	56.82	0.73%	107,800
Jul 8, 2025	56.55	56.55	56.30	56.41	56.41	0.30%	153,033
Jul 7, 2025	56.60	56.62	56.15	56.24	56.24	-1.42%	380,600
Jul 4, 2025	56.67	57.05	56.42	57.05	57.05	0.44%	71,311
Jul 3, 2025	56.48	56.91	56.48	56.80	56.80	0.94%	148,400
Jul 2, 2025	55.85	56.28	55.80	56.27	56.27	-0.21%	150,500
Jun 30, 2025	56.36	56.47	56.11	56.39	56.39	0.62%	115,110
Jun 27, 2025	55.98	56.19	55.67	56.04	56.04	0.43%	186,048
Jun 26, 2025	55.58	55.86	55.36	55.80	55.80	0.87%	116,214
Jun 25, 2025	55.46	55.56	55.18	55.32	55.32	0.07%	153,800
Jun 24, 2025	55.00	55.35	54.89	55.28	55.21	1.52%	138,018
Jun 23, 2025	53.90	54.47	53.65	54.45	54.38	1.11%	109,303
Jun 20, 2025	54.35	54.56	53.71	53.85	53.78	0.28%	161,600
Jun 19, 2025	53.80	53.82	53.40	53.70	53.63	-0.74%	71,500
Jun 18, 2025	54.15	54.47	53.99	54.10	54.03	-0.04%	171,500
Jun 17, 2025	54.35	54.53	54.05	54.12	54.05	-0.97%	93,700
Jun 16, 2025	54.29	54.75	54.29	54.65	54.58	1.43%	94,337
Jun 13, 2025	54.05	54.41	53.80	53.88	53.81	-1.28%	136,221
Jun 12, 2025	54.33	54.67	54.33	54.58	54.51	0.17%	97,409
Jun 11, 2025	54.84	54.93	54.25	54.49	54.42	-0.29%	122,500
Jun 10, 2025	54.35	54.73	54.20	54.65	54.58	0.59%	114,034
Jun 9, 2025	54.22	54.47	54.20	54.33	54.26	0.11%	105,300
Jun 6, 2025	54.20	54.42	54.10	54.27	54.19	1.12%	108,200
Jun 5, 2025	54.29	54.56	53.52	53.67	53.60	-0.94%	147,613