Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 25.71
-0.62 (-2.35%)
Apr 16, 2025, 9:30 AM EDT
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.40 | 25.43 | 25.25 | 25.37 | - | 0.04% | 1,300 |
| Apr 16, 2025 | 25.76 | 25.76 | 25.11 | 25.36 | - | -3.94% | 1,880 |
| Apr 15, 2025 | 26.41 | 26.53 | 26.28 | 26.40 | - | 0.96% | 2,100 |
| Apr 14, 2025 | 26.68 | 26.68 | 25.99 | 26.15 | - | 0.58% | 1,751 |
| Apr 11, 2025 | 25.78 | 26.01 | 25.78 | 26.00 | - | 1.48% | 710 |
| Apr 10, 2025 | 26.11 | 26.12 | 25.15 | 25.62 | - | -5.29% | 3,342 |
| Apr 9, 2025 | 24.09 | 27.05 | 24.09 | 27.05 | - | 11.64% | 9,842 |
| Apr 8, 2025 | 25.69 | 25.69 | 24.22 | 24.23 | - | -2.14% | 2,034 |
| Apr 7, 2025 | 23.98 | 25.25 | 23.98 | 24.76 | - | -0.28% | 7,497 |
| Apr 4, 2025 | 25.72 | 25.72 | 24.83 | 24.83 | - | -4.83% | 1,371 |
| Apr 3, 2025 | 26.30 | 26.36 | 26.09 | 26.09 | - | -6.89% | 1,392 |
| Apr 2, 2025 | 27.75 | 28.03 | 27.75 | 28.02 | - | 0.90% | 500 |
| Apr 1, 2025 | 27.64 | 27.78 | 27.52 | 27.77 | - | 0.22% | 3,019 |
| Mar 31, 2025 | 27.26 | 27.71 | 27.12 | 27.71 | - | 0.25% | 3,481 |
| Mar 28, 2025 | 28.25 | 28.25 | 27.56 | 27.64 | - | -2.98% | 1,620 |
| Mar 27, 2025 | 28.30 | 28.58 | 28.30 | 28.49 | - | -0.04% | 2,684 |
| Mar 26, 2025 | 28.60 | 28.60 | 28.39 | 28.50 | - | -1.66% | 3,035 |
| Mar 25, 2025 | 28.94 | 29.03 | 28.94 | 28.98 | - | 0.17% | 600 |
| Mar 24, 2025 | 28.80 | 28.93 | 28.80 | 28.93 | - | 2.19% | 652 |
| Mar 21, 2025 | 28.07 | 28.31 | 28.07 | 28.31 | - | 0.18% | 605 |
| Mar 20, 2025 | 28.28 | 28.28 | 28.24 | 28.26 | - | -0.42% | 220 |
| Mar 19, 2025 | 28.20 | 28.57 | 28.14 | 28.38 | - | 1.61% | 700 |
| Mar 18, 2025 | 28.01 | 28.05 | 27.87 | 27.93 | - | -1.76% | 808 |
| Mar 17, 2025 | 28.36 | 28.43 | 28.15 | 28.43 | - | 0.32% | 605 |
| Mar 14, 2025 | 28.18 | 28.35 | 28.18 | 28.34 | - | 2.38% | 600 |
| Mar 13, 2025 | 27.84 | 28.10 | 27.68 | 27.68 | - | -1.67% | 3,300 |
| Mar 12, 2025 | 28.20 | 28.22 | 28.12 | 28.15 | - | 0.61% | 1,061 |
| Mar 11, 2025 | 27.84 | 28.23 | 27.84 | 27.98 | - | -0.39% | 2,929 |
| Mar 10, 2025 | 28.68 | 28.68 | 28.01 | 28.09 | - | -3.10% | 1,715 |
| Mar 7, 2025 | 28.84 | 28.99 | 28.52 | 28.99 | - | 1.26% | 7,862 |
| Mar 6, 2025 | 29.12 | 29.13 | 28.53 | 28.63 | - | -2.98% | 2,700 |
| Mar 5, 2025 | 29.25 | 29.56 | 29.07 | 29.51 | - | 0.41% | 6,960 |
| Mar 4, 2025 | 29.21 | 29.83 | 29.21 | 29.39 | - | -0.47% | 792 |
| Mar 3, 2025 | 30.03 | 30.03 | 29.43 | 29.53 | - | -1.80% | 3,841 |
| Feb 28, 2025 | 29.70 | 30.07 | 29.62 | 30.07 | - | 1.28% | 30,731 |
| Feb 27, 2025 | 30.19 | 30.40 | 29.69 | 29.69 | - | -2.01% | 1,653 |
| Feb 26, 2025 | 30.31 | 30.31 | 30.24 | 30.30 | - | 0.56% | 423 |
| Feb 25, 2025 | 30.15 | 30.27 | 29.91 | 30.13 | - | -1.21% | 3,791 |
| Feb 24, 2025 | 30.59 | 30.67 | 30.47 | 30.50 | - | -0.78% | 4,958 |
| Feb 21, 2025 | 31.12 | 31.22 | 30.74 | 30.74 | - | -1.63% | 600 |
| Feb 20, 2025 | 31.24 | 31.25 | 31.14 | 31.25 | - | -0.76% | 301 |
| Feb 19, 2025 | 31.28 | 31.49 | 31.28 | 31.49 | - | 0.54% | 500 |
| Feb 18, 2025 | 31.25 | 31.34 | 31.25 | 31.32 | - | 0.22% | 671 |
| Feb 14, 2025 | 31.12 | 31.25 | 31.12 | 31.25 | - | 0.39% | 7,800 |
| Feb 13, 2025 | 31.04 | 31.13 | 30.97 | 31.13 | - | 0.81% | 400 |
| Feb 12, 2025 | 30.80 | 30.88 | 30.64 | 30.88 | - | 0.06% | 850 |
| Feb 11, 2025 | 30.93 | 30.95 | 30.86 | 30.86 | - | -0.36% | 200 |
| Feb 10, 2025 | 30.92 | 31.07 | 30.92 | 30.97 | - | 1.24% | 600 |
| Feb 7, 2025 | 31.03 | 31.03 | 30.59 | 30.59 | - | -1.07% | 2,001 |
| Feb 6, 2025 | 30.89 | 30.92 | 30.78 | 30.92 | - | 0.65% | 891 |