Toronto - Free Realtime Quote CAD

Global X Nasdaq-100 Index ETF (QQQX.TO)

32.10
+0.11
+(0.34%)
As of 12:56:25 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 202532.2132.2132.1032.1032.10521
May 21, 202532.2632.4531.9431.9931.994,200
May 20, 202532.5532.6232.4432.5332.534,400
May 16, 202532.5632.5632.5632.5632.56-
May 15, 202532.4732.7832.4632.5632.561,400
May 14, 202532.2832.6032.2832.5832.586,900
May 13, 202532.0332.4432.0332.3132.315,200
May 12, 202531.6031.9531.6031.9131.915,600
May 9, 202530.7330.7330.5130.6230.62900
May 8, 202530.3330.8330.3330.5430.544,700
May 7, 202529.9430.1429.7230.0730.075,600
May 6, 202529.8029.9329.8029.8229.824,300
May 5, 202530.0830.3730.0830.2330.235,300
May 2, 202530.1730.4930.1330.3730.3711,200
May 1, 202529.8930.2529.8929.9629.969,000
Apr 30, 202529.1629.4728.8229.4729.473,500
Apr 29, 202529.5929.6529.4929.5929.5911,600
Apr 28, 202529.5429.5429.0729.3729.372,300
Apr 25, 202529.0629.4929.0629.4929.495,800
Apr 24, 202528.6729.1128.6729.0829.082,900
Apr 23, 202528.7928.7928.3928.4328.4323,500
Apr 22, 202527.4527.7027.4527.6427.642,200
Apr 21, 202527.0027.0026.6526.9626.969,400
Apr 17, 202528.1628.1627.6227.6527.652,400
Apr 16, 202528.2028.2027.3327.6927.698,700
Apr 15, 202528.6128.9028.6028.7728.775,600
Apr 14, 202528.7328.9428.3028.5128.5165,200
Apr 11, 202528.0528.4127.7428.3828.382,700
Apr 10, 202528.9528.9527.2928.0628.0613,400
Apr 9, 202526.9129.6226.5529.5729.5760,700
Apr 8, 202528.1728.1826.4126.6926.699,300
Apr 7, 202526.4928.1025.8227.1327.1356,200
Apr 4, 202528.3428.3427.1027.1027.1033,500
Apr 3, 202529.0029.1128.5328.5428.5426,600
Apr 2, 202530.1330.7930.1330.7030.701,000
Apr 1, 202530.2130.4230.1730.4130.412,300
Mar 31, 202529.8930.3929.8930.3130.314,500
Mar 28, 202530.9430.9430.1630.1930.196,100
Mar 27, 202531.0531.2730.9830.9830.983,900
Mar 26, 202531.4031.4031.0431.1231.127,900
Mar 25, 202531.6831.6931.6331.6931.691,000
Mar 24, 202531.5231.6331.5031.6231.622,300
Mar 21, 202530.6531.0130.6031.0031.004,100
Mar 20, 202530.9731.1230.7730.8130.816,300
Mar 19, 202530.9131.1030.7931.0131.013,300
Mar 18, 202530.6530.6530.4030.4830.486,700
Mar 17, 202531.1031.1030.7731.0531.055,500
Mar 14, 202530.8830.9430.6030.9230.924,400
Mar 13, 202530.7030.7130.3030.3530.3511,000
Mar 12, 202530.8330.9230.7230.8030.8014,700
Mar 11, 202530.5730.9530.5030.5930.591,900
Mar 10, 202531.1431.1430.6630.6830.683,700
Mar 7, 202531.5931.7931.0931.7731.7717,700
Mar 6, 202531.8431.9331.3531.3731.373,400
Mar 5, 202531.8832.3431.8432.3432.348,300
Mar 4, 202532.1332.5631.8432.2132.215,000
Mar 3, 202532.9332.9332.5932.6232.6219,100
Feb 28, 202532.5033.0832.3833.0233.027,500
Feb 27, 202533.1733.1832.4632.4632.463,900
Feb 26, 202533.3633.4533.0833.0833.085,100
Feb 25, 202532.9833.0832.8532.9932.9910,400
Feb 24, 202533.6133.6532.6533.4033.408,800
Feb 21, 202533.9233.9233.6133.6133.611,500
Feb 20, 202534.0034.1834.0034.1834.183,500
Feb 19, 202534.3734.5134.3734.4934.49600
Feb 18, 202534.5034.5034.2134.2634.263,800
Feb 14, 202534.1834.2734.1834.2634.26800
Feb 13, 202533.9834.1733.9734.1334.135,000
Feb 12, 202533.8033.9233.8033.8933.89800
Feb 11, 202533.9634.0033.8833.9333.932,100
Feb 10, 202534.0434.0934.0134.0134.012,600
Feb 7, 202534.0334.0333.5333.5633.567,000
Feb 6, 202534.0234.0333.9434.0334.031,600
Feb 5, 202533.7233.8833.7233.8733.872,600
Feb 4, 202533.5933.8033.5933.7433.743,300
Feb 3, 202534.1034.1033.6933.9133.916,200
Jan 31, 202534.5334.5534.0134.0934.097,400
Jan 30, 202533.9934.0333.7634.0234.024,100
Jan 29, 202533.6333.7733.6133.7333.733,400
Jan 28, 202533.1533.8033.1533.7633.764,100
Jan 27, 202532.7233.4232.7233.1933.195,000
Jan 24, 202534.2434.3534.0934.1534.151,700
Jan 23, 202534.1934.2634.1934.2134.211,100
Jan 22, 202534.3834.3834.3534.3634.361,600
Jan 21, 202533.9833.9833.7333.7933.791,400
Jan 20, 202533.9034.0333.4434.0334.03300
Jan 17, 202533.7633.9333.7633.9233.921,400
Jan 16, 202533.2933.2933.2033.2033.20500
Jan 15, 202533.1933.3133.1933.2533.252,200
Jan 14, 202532.8632.8932.4332.5432.542,200
Jan 13, 202532.5132.6532.4732.6332.63700
Jan 10, 202533.0033.0332.6732.9032.902,400
Jan 9, 202533.2033.4533.2033.4533.451,600
Jan 8, 202533.2333.3633.0533.2833.282,300
Jan 7, 202533.6333.6333.2033.2333.231,100
Jan 6, 202533.5934.0133.5933.7333.731,300
Jan 3, 202533.2733.7033.2733.6733.673,400
Jan 2, 202533.1433.1932.8033.0133.011,000
Dec 31, 2024 0.045 Dividend
Dec 31, 202433.7333.7333.1533.1533.152,000
Dec 30, 202433.4733.4733.2233.3033.252,900
Dec 27, 202433.6233.8833.6233.8833.831,100
Dec 24, 202434.1734.1934.1734.1834.13600
Dec 23, 202433.5933.8233.5933.8133.761,600
Dec 20, 202433.0433.7633.0433.4733.421,300
Dec 19, 202433.4533.4633.2933.2933.251,900
Dec 18, 202434.4934.4933.4933.5033.454,900
Dec 17, 202434.5234.5534.1634.4534.407,700
Dec 16, 202434.3434.4734.1834.4434.391,200
Dec 13, 202433.7533.7533.7533.7533.70100
Dec 12, 202433.4333.6833.4333.6633.61600
Dec 11, 202433.3533.7233.3533.7233.67400
Dec 10, 202433.3333.3333.0933.1333.091,200
Dec 9, 202433.1733.2333.1733.2333.19400
Dec 6, 202433.3933.4633.3933.4633.41500
Dec 5, 202433.0533.0732.8732.8732.833,000
Dec 4, 202432.9533.0532.9533.0533.01300
Dec 3, 202432.5732.6732.5632.6732.63700
Dec 2, 202432.5432.5632.4932.5132.47600
Nov 29, 202432.0832.0832.0232.0231.983,100
Nov 28, 202431.9032.1531.9032.1532.1119,500
Nov 27, 202431.8931.8931.6931.8231.781,200
Nov 26, 202432.1632.2032.1332.1832.145,700
Nov 25, 202431.9731.9731.8731.9731.932,600
Nov 22, 202431.6431.7831.6431.7831.745,700
Nov 21, 202431.4431.7631.2631.7031.665,000
Nov 20, 202431.3931.6131.2931.5931.552,400
Nov 19, 202431.3931.5731.3931.5731.53900
Nov 18, 202431.4831.6431.4131.4831.445,200
Nov 15, 202431.5631.5631.3831.4231.381,000
Nov 14, 202432.1832.1932.0732.1232.084,500
Nov 13, 202432.2532.3332.2132.2132.17400
Nov 12, 202432.2032.2032.1132.1132.07600
Nov 11, 202432.0632.0732.0532.0532.01400
Nov 8, 202432.1232.1432.0832.1332.092,100
Nov 7, 202431.6831.9931.6831.9831.942,900
Nov 6, 202431.5131.6531.4931.6531.612,700
Nov 5, 202430.5530.6430.5530.6130.571,700
Nov 4, 202430.3930.4630.2430.3530.316,800
Nov 1, 202430.4530.6630.4530.5530.516,200
Oct 31, 202430.8030.8030.2530.2930.259,000
Oct 30, 202431.1931.2430.9830.9830.944,000
Oct 29, 202430.8631.2730.8631.2731.233,600
Oct 28, 202431.0731.0830.9030.9130.865,700
Oct 25, 202431.0331.1230.9230.9230.885,200
Oct 24, 202430.5330.6630.5030.6430.601,800
Oct 23, 202430.6030.7230.2430.3630.324,400
Oct 22, 202430.6530.8630.6530.8030.763,000
Oct 21, 202430.6430.8230.5930.7430.703,200
Oct 18, 202430.6930.7130.6430.6430.601,800
Oct 17, 202430.6630.6830.4730.5430.505,000
Oct 16, 202430.2330.3930.2330.3330.291,900
Oct 15, 202430.8230.8230.3030.3930.356,300
Oct 11, 202430.3630.5530.3630.5130.472,300
Oct 10, 202430.3830.5030.3630.4230.382,100
Oct 9, 202430.1230.4030.0130.4030.367,800
Oct 8, 202429.8030.0229.8030.0229.983,700
Oct 7, 202429.6529.7429.4829.4929.454,200
Oct 4, 202429.6829.7129.4529.7129.674,000
Oct 3, 202429.2729.3729.1529.3529.316,100
Oct 2, 202429.0729.2728.9929.2729.233,700
Oct 1, 202429.2929.3129.0429.1629.1224,300
Sep 30, 202429.4629.6229.4529.6129.577,900
Sep 27, 202429.5929.6229.5429.5829.543,400
Sep 26, 202429.7429.7429.4629.6329.592,300
Sep 25, 202429.4429.4929.3829.4329.394,200
Sep 24, 202429.3529.4229.1629.2829.241,700
Sep 23, 202429.3529.3529.2329.3229.283,600
Sep 20, 202429.4129.4129.2029.3529.314,000
Sep 19, 202429.2829.5529.2829.4229.388,300
Sep 18, 202428.9429.0428.7828.8128.7729,100
Sep 17, 202428.9529.1028.7928.8728.8314,300
Sep 16, 202428.8728.8728.6928.8528.814,000
Sep 13, 202428.8829.0128.8028.9728.936,000
Sep 12, 202428.6628.8728.6428.8028.7611,900
Sep 11, 202428.2828.5428.2828.5428.505,300
Sep 10, 202427.8627.9927.7627.9927.952,300
Sep 9, 202427.6427.6927.4927.6227.583,800
Sep 6, 202427.6927.6927.3027.3127.279,600
Sep 5, 202428.1528.1527.8227.9127.877,100
Sep 4, 202427.9228.1027.8527.9427.9012,000
Sep 3, 202428.7128.7128.0128.0728.031,800
Aug 30, 202428.6428.7728.6028.7728.73300
Aug 29, 202428.7828.7828.4728.4928.451,600
Aug 28, 202428.6028.6028.3828.5128.47400
Aug 27, 202428.6728.8328.6228.7828.742,200
Aug 26, 202429.0229.0228.7528.7528.71200
Aug 23, 202429.0529.1328.9629.1129.071,500
Aug 22, 202429.5829.5829.0429.0729.03500
Aug 21, 202429.3829.4629.3829.4529.41300
Aug 20, 202429.4529.4529.3229.3929.351,300
Aug 19, 202429.1629.4429.1029.4429.40600
Aug 16, 202429.2229.2229.1529.1829.141,000
Aug 15, 202428.9129.2628.9029.2629.223,200
Aug 14, 202428.3528.5328.3528.5228.48500
Aug 13, 202428.3528.4328.3528.4328.391,000
Aug 12, 202427.9427.9427.8027.8027.76500
Aug 9, 202427.5627.7827.5627.7827.74400
Aug 8, 202427.5327.6427.4727.6327.592,200
Aug 7, 202427.5127.5126.8426.8426.80200
Aug 6, 202427.1127.5127.0227.2227.186,700
Aug 2, 202427.9927.9927.8227.8427.803,800
Aug 1, 202429.2929.2928.6028.6028.56400
Jul 31, 202429.1529.1529.1329.1329.09200
Jul 30, 202428.4428.4828.4428.4828.44200
Jul 29, 202428.9629.0028.8328.8828.841,600
Jul 26, 202428.6828.7528.6828.7528.71600
Jul 25, 202428.8128.8128.4528.4528.411,100
Jul 24, 202429.2129.2128.7028.7128.67800
Jul 23, 202429.7729.7729.7229.7229.68800
Jul 22, 202429.8129.8129.6129.6129.57300
Jul 19, 202429.4929.4929.4929.4929.45-
Jul 18, 202429.4329.5529.3929.4929.45700
Jul 17, 202429.9829.9829.6029.6029.56600
Jul 16, 202430.3530.3730.3230.3730.33600
Jul 15, 202430.6630.6630.5030.5030.46200
Jul 12, 202430.3930.3930.3530.3530.31400
Jul 11, 202430.1430.1630.1230.1230.08400
Jul 10, 202430.6430.7630.6430.7630.72300
Jul 9, 202430.4530.4530.4430.4430.40400
Jul 8, 202430.4430.4630.4430.4630.42300
Jul 5, 202430.1230.3330.1230.3330.29600
Jul 4, 202430.2730.3230.2730.3230.28400
Jul 3, 202429.8130.0229.8130.0229.981,000
Jul 2, 202429.7929.8829.7929.8829.84400
Jun 28, 202429.5429.5429.4329.4329.391,500
Jun 27, 202429.6029.6029.6029.6029.56100
Jun 26, 202429.4729.5429.4729.5429.50300
Jun 25, 202429.3429.3829.3429.3829.34500
Jun 24, 202429.1429.1429.1429.1429.10200
Jun 21, 202429.5029.5929.4229.4629.42800
Jun 20, 202429.8029.8029.5429.5429.501,100
Jun 19, 202429.8329.8329.8329.8329.79-
Jun 18, 202429.8929.8929.8529.8529.81300
Jun 17, 202429.4629.4629.4629.4629.42-
Jun 14, 202429.5029.5029.5029.5029.46800
Jun 13, 202429.1929.1929.1929.1929.15-
Jun 12, 202429.1829.1829.1829.1829.14200
Jun 11, 202428.6528.6528.6528.6528.61-
Jun 10, 202428.5428.6428.5428.6428.60200
Jun 7, 202428.4028.4028.4028.4028.36-
Jun 6, 202428.4328.4328.4328.4328.39-
Jun 5, 202428.2928.2928.2928.2928.25100
Jun 4, 202427.8127.8127.8127.8127.77100
Jun 3, 202427.5627.5627.5627.5627.52-
May 31, 202427.5627.5627.5627.5627.52100
May 30, 202428.0228.0227.6627.7027.666,500
May 29, 202428.0828.1228.0528.0628.0210,800
May 28, 202428.0728.1128.0028.1128.0747,900
May 27, 202428.0528.0528.0528.0528.01-
May 24, 202428.0028.0827.9528.0428.0012,400
May 23, 202428.1828.1827.8827.8827.845,800
May 22, 202427.9727.9727.8427.9327.894,200

Related Tickers