XQQ.TO(XQQ.TO)
XQQ.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $72.59 | $72.61 | $72.30 | $72.48 | 73,103 |
| 8/11/2026 | $72.30 | $72.30 | $71.56 | $71.77 | 82,800 |
| 8/10/2026 | $72.21 | $72.40 | $72.00 | $72.01 | 93,930 |
| 8/7/2026 | $72.04 | $72.32 | $71.64 | $72.26 | 179,800 |
| 8/6/2026 | $71.13 | $71.91 | $70.90 | $71.44 | 99,200 |
| 8/5/2026 | $72.57 | $72.84 | $71.72 | $71.72 | 188,800 |
| 8/4/2026 | $70.77 | $72.56 | $70.77 | $72.37 | 294,620 |
| 7/31/2026 | $69.28 | $69.57 | $68.08 | $68.79 | 194,338 |
| 7/30/2026 | $67.45 | $68.53 | $67.40 | $68.39 | 202,400 |
| 7/29/2026 | $67.58 | $68.03 | $66.17 | $66.25 | 331,100 |
| 7/28/2026 | $67.71 | $67.95 | $66.82 | $67.58 | 236,041 |
| 7/27/2026 | $69.13 | $69.22 | $67.62 | $68.19 | 323,200 |
| 7/24/2026 | $69.14 | $69.26 | $68.29 | $68.49 | 191,838 |
| 7/23/2026 | $69.55 | $69.88 | $68.82 | $69.24 | 170,800 |
| 7/22/2026 | $70.44 | $70.96 | $70.44 | $70.56 | 61,745 |
| 7/21/2026 | $70.63 | $71.02 | $70.34 | $70.92 | 142,800 |
| 7/20/2026 | $70.27 | $70.60 | $69.61 | $69.66 | 205,700 |
| 7/17/2026 | $69.37 | $70.28 | $68.78 | $69.59 | 338,922 |
| 7/16/2026 | $71.31 | $71.34 | $70.33 | $70.66 | 149,414 |
| 7/15/2026 | $72.44 | $72.44 | $71.10 | $71.81 | 166,204 |
| 7/14/2026 | $72.12 | $72.26 | $71.50 | $72.03 | 203,400 |
| 7/13/2026 | $71.88 | $71.90 | $71.06 | $71.25 | 177,719 |
| 7/10/2026 | $72.18 | $72.69 | $71.80 | $72.60 | 210,619 |
| 7/9/2026 | $71.87 | $72.48 | $71.65 | $72.36 | 121,800 |
| 7/8/2026 | $70.55 | $71.26 | $70.17 | $71.26 | 153,732 |
| 7/7/2026 | $71.53 | $71.63 | $70.56 | $71.00 | 149,600 |
| 7/6/2026 | $72.24 | $72.66 | $71.94 | $72.30 | 147,427 |
| 7/3/2026 | $72.28 | $72.37 | $71.87 | $72.28 | 92,826 |
| 7/2/2026 | $72.71 | $73.10 | $70.81 | $71.38 | 400,400 |
| 6/30/2026 | $72.42 | $73.85 | $72.42 | $73.75 | 136,334 |
| 6/29/2026 | $71.38 | $72.50 | $70.55 | $72.46 | 192,215 |
| 6/26/2026 | $70.80 | $71.55 | $70.30 | $70.60 | 212,300 |
| 6/25/2026 | $72.66 | $72.73 | $70.54 | $71.63 | 217,225 |
| 6/24/2026 | $71.71 | $72.12 | $70.55 | $71.15 | 162,615 |
| 6/23/2026 | $71.77 | $72.51 | $71.35 | $71.50 | 248,931 |
| 6/22/2026 | $74.47 | $74.75 | $73.65 | $73.99 | 156,500 |
| 6/19/2026 | $74.40 | $74.40 | $73.80 | $73.85 | 65,200 |
| 6/18/2026 | $73.89 | $74.30 | $73.40 | $74.15 | 152,433 |
| 6/17/2026 | $73.66 | $73.67 | $72.17 | $72.34 | 280,420 |
| 6/16/2026 | $74.43 | $74.56 | $73.10 | $73.11 | 218,700 |
| 6/15/2026 | $73.99 | $74.62 | $73.92 | $74.49 | 227,500 |
| 6/12/2026 | $71.94 | $72.53 | $71.27 | $72.29 | 277,708 |
| 6/11/2026 | $69.99 | $71.95 | $69.58 | $71.79 | 414,439 |
| 6/10/2026 | $70.22 | $71.24 | $69.40 | $69.50 | 423,511 |
| 6/9/2026 | $72.41 | $72.71 | $68.73 | $70.91 | 624,000 |
| 6/8/2026 | $71.89 | $72.43 | $71.45 | $71.75 | 235,645 |
| 6/5/2026 | $73.18 | $73.31 | $70.58 | $70.74 | 404,100 |
| 6/4/2026 | $73.78 | $74.52 | $73.45 | $74.23 | 193,315 |
| 6/3/2026 | $74.90 | $75.03 | $74.30 | $74.63 | 179,200 |
| 6/2/2026 | $74.49 | $74.83 | $74.15 | $74.83 | 197,000 |
| 6/1/2026 | $73.97 | $74.76 | $73.79 | $74.48 | 259,114 |
| 5/29/2026 | $74.01 | $74.38 | $73.76 | $74.05 | 199,900 |
| 5/28/2026 | $73.20 | $73.87 | $72.87 | $73.77 | 191,213 |
| 5/27/2026 | $73.53 | $73.53 | $72.80 | $73.17 | 189,100 |
| 5/26/2026 | $73.10 | $73.32 | $72.64 | $73.22 | 210,700 |
| 5/25/2026 | $72.84 | $73.10 | $72.79 | $73.09 | 176,300 |
| 5/22/2026 | $72.07 | $72.40 | $71.84 | $71.95 | 189,800 |
| 5/21/2026 | $71.14 | $71.90 | $70.90 | $71.64 | 254,800 |
| 5/20/2026 | $70.78 | $71.51 | $70.63 | $71.51 | 157,126 |
| 5/19/2026 | $70.21 | $70.81 | $69.75 | $70.37 | 304,800 |
| 5/15/2026 | $71.27 | $71.70 | $70.82 | $71.08 | 242,304 |
| 5/14/2026 | $71.72 | $72.40 | $71.65 | $72.20 | 144,600 |