Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 29.15
+1.13 (4.03%)
May 12, 2025, 9:30 AM EDT
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.59 | 29.70 | 29.59 | 29.63 | - | 1.58% | 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 |
| Apr 17, 2025 | 25.40 | 25.43 | 25.25 | 25.27 | - | -0.35% | 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 |