Invesco NASDAQ 100 Index ETF (TSX:QQC.F)
Canada
· Delayed Price · Currency is CAD 152.93
+0.13 (0.09%)
Apr 28, 2025, 3:59 PM EDT
TSX:QQC.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 153.19 | 153.45 | 150.89 | 152.93 | 152.93 | 0.09% | 7,167 |
| Apr 25, 2025 | 151.42 | 153.00 | 150.75 | 152.80 | 152.80 | 1.00% | 13,513 |
| Apr 24, 2025 | 147.96 | 151.28 | 147.96 | 151.28 | 151.28 | 2.44% | 20,513 |
| Apr 23, 2025 | 148.45 | 150.00 | 146.91 | 147.68 | 147.68 | 2.40% | 29,326 |
| Apr 22, 2025 | 142.30 | 144.84 | 142.15 | 144.22 | 144.22 | 2.82% | 11,300 |
| Apr 21, 2025 | 144.06 | 144.06 | 139.06 | 140.27 | 140.27 | -2.63% | 25,400 |
| Apr 17, 2025 | 146.00 | 146.00 | 143.36 | 144.06 | 144.06 | - | 17,902 |
| Apr 16, 2025 | 146.30 | 146.64 | 142.15 | 144.06 | 144.06 | -2.96% | 30,800 |
| Apr 15, 2025 | 148.75 | 149.60 | 147.98 | 148.46 | 148.46 | 0.14% | 17,500 |
| Apr 14, 2025 | 150.35 | 150.35 | 147.00 | 148.25 | 148.25 | 0.65% | 15,900 |
| Apr 11, 2025 | 144.62 | 147.65 | 143.30 | 147.29 | 147.29 | 1.52% | 23,525 |
| Apr 10, 2025 | 147.24 | 147.24 | 140.56 | 145.09 | 145.09 | -3.92% | 32,700 |
| Apr 9, 2025 | 134.77 | 151.40 | 134.77 | 151.01 | 151.01 | 11.76% | 48,400 |
| Apr 8, 2025 | 141.00 | 143.46 | 133.00 | 135.12 | 135.12 | -1.37% | 57,700 |
| Apr 7, 2025 | 132.84 | 143.60 | 130.98 | 137.00 | 137.00 | -0.21% | 41,648 |
| Apr 4, 2025 | 142.95 | 142.95 | 137.29 | 137.29 | 137.29 | -6.06% | 42,237 |
| Apr 3, 2025 | 147.78 | 148.99 | 146.15 | 146.15 | 146.15 | -5.29% | 38,235 |
| Apr 2, 2025 | 151.18 | 155.07 | 151.18 | 154.31 | 154.31 | 0.75% | 5,017 |
| Apr 1, 2025 | 151.32 | 153.34 | 151.00 | 153.16 | 153.16 | 0.72% | 3,140 |
| Mar 31, 2025 | 149.90 | 152.23 | 148.48 | 152.06 | 152.06 | -0.06% | 13,200 |
| Mar 28, 2025 | 155.62 | 155.65 | 151.80 | 152.15 | 152.15 | -2.85% | 15,100 |
| Mar 27, 2025 | 156.30 | 157.73 | 156.00 | 156.61 | 156.43 | -0.44% | 10,600 |
| Mar 26, 2025 | 159.92 | 160.00 | 156.85 | 157.30 | 157.12 | -1.77% | 33,700 |
| Mar 25, 2025 | 159.38 | 160.15 | 159.35 | 160.13 | 159.95 | 0.55% | 6,800 |
| Mar 24, 2025 | 158.38 | 159.27 | 158.38 | 159.26 | 159.08 | 2.22% | 7,600 |
| Mar 21, 2025 | 154.51 | 155.80 | 153.89 | 155.80 | 155.62 | 0.12% | 13,500 |
| Mar 20, 2025 | 154.51 | 156.60 | 154.51 | 155.62 | 155.44 | -0.21% | 26,100 |
| Mar 19, 2025 | 154.78 | 157.29 | 154.43 | 155.95 | 155.77 | 1.31% | 17,800 |
| Mar 18, 2025 | 155.71 | 155.71 | 153.30 | 153.94 | 153.77 | -1.70% | 40,000 |
| Mar 17, 2025 | 155.69 | 157.27 | 155.15 | 156.61 | 156.43 | 0.60% | 28,700 |
| Mar 14, 2025 | 154.26 | 155.79 | 153.90 | 155.67 | 155.49 | 2.72% | 6,800 |
| Mar 13, 2025 | 154.25 | 154.25 | 151.36 | 151.55 | 151.38 | -2.13% | 31,300 |
| Mar 12, 2025 | 155.27 | 155.70 | 153.10 | 154.85 | 154.67 | 1.20% | 26,400 |
| Mar 11, 2025 | 153.17 | 155.12 | 151.52 | 153.02 | 152.85 | -0.11% | 29,400 |
| Mar 10, 2025 | 156.93 | 156.93 | 152.12 | 153.19 | 153.02 | -3.47% | 36,100 |
| Mar 7, 2025 | 157.89 | 159.80 | 156.00 | 158.69 | 158.51 | 0.14% | 32,300 |
| Mar 6, 2025 | 160.02 | 161.57 | 157.90 | 158.47 | 158.29 | -2.80% | 35,700 |
| Mar 5, 2025 | 161.00 | 163.32 | 159.59 | 163.04 | 162.85 | 1.64% | 34,000 |
| Mar 4, 2025 | 160.11 | 163.29 | 158.15 | 160.41 | 160.23 | -0.29% | 58,800 |
| Mar 3, 2025 | 166.07 | 166.33 | 160.29 | 160.87 | 160.69 | -2.33% | 38,400 |
| Feb 28, 2025 | 161.83 | 164.71 | 161.31 | 164.71 | 164.52 | 1.50% | 22,800 |
| Feb 27, 2025 | 167.95 | 167.95 | 162.28 | 162.28 | 162.10 | -2.73% | 16,500 |
| Feb 26, 2025 | 167.11 | 168.58 | 165.94 | 166.83 | 166.64 | 0.17% | 25,200 |
| Feb 25, 2025 | 168.51 | 168.51 | 165.35 | 166.54 | 166.35 | -1.46% | 17,100 |
| Feb 24, 2025 | 171.17 | 171.17 | 168.99 | 169.00 | 168.81 | -0.96% | 12,700 |
| Feb 21, 2025 | 174.71 | 174.71 | 170.61 | 170.64 | 170.45 | -1.94% | 17,000 |
| Feb 20, 2025 | 174.76 | 174.76 | 173.41 | 174.02 | 173.82 | -0.46% | 3,600 |
| Feb 19, 2025 | 174.55 | 175.20 | 174.22 | 174.82 | 174.62 | 0.03% | 5,500 |
| Feb 18, 2025 | 175.00 | 175.04 | 174.13 | 174.77 | 174.57 | 0.15% | 7,500 |
| Feb 14, 2025 | 173.95 | 174.68 | 173.91 | 174.51 | 174.31 | 0.36% | 6,300 |