Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 31.10
+0.21 (0.68%)
Jun 27, 2025, 4:00 PM EDT
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 31.11 | 31.17 | 31.01 | 31.17 | - | 0.23% | 802 |
| Jun 27, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | - | 0.68% | 301 |
| Jun 26, 2025 | 30.71 | 30.89 | 30.71 | 30.89 | - | 0.39% | 600 |
| Jun 25, 2025 | 30.82 | 30.84 | 30.77 | 30.77 | - | 0.39% | 1,900 |
| Jun 24, 2025 | 30.51 | 30.67 | 30.46 | 30.65 | - | 1.52% | 2,098 |
| Jun 23, 2025 | 30.03 | 30.19 | 30.00 | 30.19 | - | 1.00% | 800 |
| Jun 20, 2025 | 29.88 | 30.13 | 29.83 | 29.89 | - | 0.37% | 61,392 |
| Jun 19, 2025 | 29.60 | 29.78 | 29.60 | 29.78 | - | -0.47% | 100 |
| Jun 18, 2025 | 29.92 | 30.10 | 29.87 | 29.92 | - | 0.37% | 477,428 |
| Jun 17, 2025 | 29.84 | 29.88 | 29.81 | 29.81 | - | -0.27% | 301 |
| Jun 16, 2025 | 29.86 | 29.89 | 29.85 | 29.89 | - | 1.32% | 800 |
| Jun 13, 2025 | 29.69 | 29.69 | 29.50 | 29.50 | - | -1.47% | 442 |
| Jun 12, 2025 | 29.92 | 29.94 | 29.92 | 29.94 | - | -0.13% | 200 |
| Jun 11, 2025 | 30.10 | 30.10 | 29.91 | 29.98 | - | -0.43% | 300 |
| Jun 10, 2025 | 30.02 | 30.11 | 30.02 | 30.11 | - | 0.43% | 213 |
| Jun 9, 2025 | 30.09 | 30.09 | 29.98 | 29.98 | - | - | 341 |
| Jun 6, 2025 | 30.01 | 30.01 | 29.88 | 29.98 | - | 1.08% | 804 |
| Jun 5, 2025 | 30.09 | 30.09 | 29.64 | 29.66 | - | -0.64% | 628 |
| Jun 4, 2025 | 29.78 | 29.87 | 29.76 | 29.85 | - | 0.03% | 800 |
| Jun 3, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | - | 1.05% | 103 |
| Jun 2, 2025 | 29.34 | 29.53 | 29.34 | 29.53 | - | 0.51% | 903 |
| May 30, 2025 | 29.51 | 29.51 | 29.16 | 29.38 | - | -0.74% | 7,562 |
| May 29, 2025 | 29.75 | 29.78 | 29.58 | 29.60 | - | - | 2,209 |
| May 28, 2025 | 29.79 | 29.79 | 29.60 | 29.60 | - | 2.67% | 13,880 |
| May 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | - | - | - |
| May 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | - | - | - |
| May 23, 2025 | 28.87 | 28.87 | 28.80 | 28.83 | - | -1.97% | 383 |
| May 22, 2025 | 29.52 | 29.52 | 29.41 | 29.41 | - | 0.17% | 900 |
| May 21, 2025 | 29.73 | 29.73 | 29.21 | 29.36 | - | -1.58% | 340 |
| May 20, 2025 | 29.94 | 29.94 | 29.78 | 29.83 | - | -0.77% | 843 |
| May 16, 2025 | 29.93 | 30.06 | 29.87 | 30.06 | - | 0.60% | 2,000 |
| May 15, 2025 | 29.80 | 29.88 | 29.80 | 29.88 | - | 0.07% | 1,980 |
| May 14, 2025 | 29.74 | 29.87 | 29.74 | 29.86 | - | 0.88% | 3,300 |
| May 13, 2025 | 29.59 | 29.70 | 29.59 | 29.60 | - | 1.47% | 300 |
| May 12, 2025 | 29.08 | 29.17 | 28.86 | 29.17 | - | 4.10% | 400 |
| May 9, 2025 | 28.08 | 28.14 | 27.95 | 28.02 | - | -0.07% | 1,803 |
| May 8, 2025 | 27.91 | 28.25 | 27.89 | 28.04 | - | 1.63% | 780 |
| May 7, 2025 | 27.46 | 27.59 | 27.23 | 27.59 | - | 1.03% | 4,600 |
| May 6, 2025 | 27.34 | 27.42 | 27.31 | 27.31 | - | -1.16% | 890 |
| May 5, 2025 | 27.59 | 27.75 | 27.59 | 27.63 | - | -0.61% | 1,729 |
| May 2, 2025 | 27.61 | 27.86 | 27.61 | 27.80 | - | 1.24% | 2,409 |
| May 1, 2025 | 27.44 | 27.72 | 27.40 | 27.46 | - | 1.25% | 9,700 |
| Apr 30, 2025 | 26.55 | 27.12 | 26.55 | 27.12 | - | 0.11% | 7,630 |
| Apr 29, 2025 | 27.00 | 27.12 | 26.93 | 27.09 | - | 0.63% | 3,400 |
| Apr 28, 2025 | 27.00 | 27.00 | 26.59 | 26.92 | - | -0.26% | 1,020 |
| Apr 25, 2025 | 26.88 | 26.99 | 26.87 | 26.99 | - | 1.28% | 500 |
| Apr 24, 2025 | 26.57 | 26.65 | 26.54 | 26.65 | - | 2.54% | 837 |
| Apr 23, 2025 | 26.00 | 26.21 | 25.99 | 25.99 | - | 2.93% | 600 |
| Apr 22, 2025 | 25.14 | 25.37 | 25.03 | 25.25 | - | 2.60% | 309,400 |
| Apr 21, 2025 | 24.57 | 24.61 | 24.36 | 24.61 | - | -2.61% | 504 |