Invesco ESG NASDAQ 100 Index ETF (TSX: QQCE)
Canada
· Delayed Price · Currency is CAD 30.96
+0.24 (0.78%)
Dec 23, 2024, 2:52 PM EST
QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 31.20 | 31.46 | 31.20 | 31.45 | - | 1.42% | 4,200 |
| Dec 23, 2024 | 30.90 | 31.01 | 30.86 | 31.01 | - | 0.94% | 3,460 |
| Dec 20, 2024 | 30.20 | 30.94 | 30.20 | 30.72 | - | 0.89% | 4,002 |
| Dec 19, 2024 | 30.66 | 30.66 | 30.45 | 30.45 | - | -3.49% | 2,000 |
| Dec 18, 2024 | 31.50 | 31.61 | 31.50 | 31.55 | - | 0.13% | 400 |
| Dec 17, 2024 | 31.50 | 31.51 | 31.48 | 31.51 | - | -0.03% | 700 |
| Dec 16, 2024 | 31.36 | 31.53 | 31.29 | 31.52 | - | 1.48% | 700 |
| Dec 13, 2024 | 31.23 | 31.23 | 30.90 | 31.06 | - | 0.75% | 5,800 |
| Dec 12, 2024 | 30.70 | 30.87 | 30.70 | 30.83 | - | -0.16% | 4,800 |
| Dec 11, 2024 | 30.63 | 30.92 | 30.63 | 30.88 | - | 1.61% | 500 |
| Dec 10, 2024 | 30.70 | 30.70 | 30.39 | 30.39 | - | -0.30% | 3,800 |
| Dec 9, 2024 | 30.63 | 30.63 | 30.44 | 30.48 | - | -0.72% | 4,897 |
| Dec 6, 2024 | 30.74 | 30.74 | 30.60 | 30.70 | - | 1.49% | 600 |
| Dec 5, 2024 | 30.32 | 30.40 | 30.25 | 30.25 | - | -0.69% | 502 |
| Dec 4, 2024 | 30.36 | 30.46 | 30.32 | 30.46 | - | 1.47% | 7,270 |
| Dec 3, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | - | 0.30% | 125 |
| Dec 2, 2024 | 29.94 | 29.97 | 29.93 | 29.93 | - | 1.70% | 6,000 |
| Nov 29, 2024 | 29.47 | 29.55 | 29.43 | 29.43 | - | -0.20% | 400 |
| Nov 28, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | - | 0.68% | 100 |
| Nov 27, 2024 | 29.34 | 29.34 | 29.24 | 29.29 | - | -1.11% | 402 |
| Nov 26, 2024 | 29.54 | 29.62 | 29.54 | 29.62 | - | 1.02% | 400 |
| Nov 25, 2024 | 29.56 | 29.56 | 29.32 | 29.32 | - | 0.17% | 753 |
| Nov 22, 2024 | 29.27 | 29.31 | 29.20 | 29.27 | - | - | 1,502 |
| Nov 21, 2024 | 29.15 | 29.27 | 29.15 | 29.27 | - | 1.11% | 3,002 |
| Nov 20, 2024 | 29.02 | 29.08 | 28.90 | 28.95 | - | -0.38% | 2,265 |
| Nov 19, 2024 | 28.94 | 29.06 | 28.94 | 29.06 | - | - | 200 |
| Nov 18, 2024 | 29.05 | 29.09 | 29.05 | 29.06 | - | -1.99% | 313 |
| Nov 15, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | - | - | - |
| Nov 14, 2024 | 29.69 | 29.78 | 29.65 | 29.65 | - | -0.37% | 4,600 |
| Nov 13, 2024 | 29.66 | 29.76 | 29.60 | 29.76 | - | 0.54% | 1,074 |
| Nov 12, 2024 | 29.58 | 29.60 | 29.58 | 29.60 | - | - | 200 |
| Nov 11, 2024 | 29.55 | 29.67 | 29.55 | 29.60 | - | -0.03% | 600 |
| Nov 8, 2024 | 29.55 | 29.71 | 29.55 | 29.61 | - | 1.93% | 1,050 |
| Nov 7, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | - | - | - |
| Nov 6, 2024 | 29.14 | 29.14 | 28.97 | 29.05 | - | 2.72% | 661 |
| Nov 5, 2024 | 28.27 | 28.28 | 28.15 | 28.28 | - | 0.75% | 505 |
| Nov 4, 2024 | 28.09 | 28.09 | 28.00 | 28.07 | - | -0.21% | 1,440 |
| Nov 1, 2024 | 28.17 | 28.29 | 28.13 | 28.13 | - | 0.43% | 660 |
| Oct 31, 2024 | 27.99 | 28.03 | 27.94 | 28.01 | - | -2.34% | 1,952 |
| Oct 30, 2024 | 28.66 | 28.68 | 28.66 | 28.68 | - | -1.04% | 15,000 |
| Oct 29, 2024 | 28.70 | 28.98 | 28.70 | 28.98 | - | 1.05% | 513 |
| Oct 28, 2024 | 28.79 | 28.79 | 28.67 | 28.68 | - | 0.07% | 700 |
| Oct 25, 2024 | 28.75 | 28.75 | 28.66 | 28.66 | - | 1.20% | 2,800 |
| Oct 24, 2024 | 28.35 | 28.35 | 28.22 | 28.32 | - | 0.89% | 820 |
| Oct 23, 2024 | 28.46 | 28.46 | 28.06 | 28.07 | - | -1.54% | 931 |
| Oct 22, 2024 | 28.47 | 28.51 | 28.41 | 28.51 | - | -0.11% | 400 |
| Oct 21, 2024 | 28.47 | 28.54 | 28.34 | 28.54 | - | 0.60% | 1,321 |
| Oct 18, 2024 | 28.39 | 28.41 | 28.36 | 28.37 | - | 0.66% | 1,435 |
| Oct 17, 2024 | 28.17 | 28.30 | 28.17 | 28.19 | - | 0.55% | 802 |
| Oct 16, 2024 | 28.04 | 28.07 | 27.94 | 28.03 | - | -0.25% | 1,530 |
| Oct 15, 2024 | 28.17 | 28.21 | 28.10 | 28.10 | - | -0.57% | 1,139 |
| Oct 11, 2024 | 28.13 | 28.26 | 28.13 | 28.26 | - | 0.25% | 577 |
| Oct 10, 2024 | 28.17 | 28.19 | 28.17 | 28.19 | - | 0.25% | 203 |
| Oct 9, 2024 | 27.80 | 28.12 | 27.79 | 28.12 | - | 1.30% | 762 |
| Oct 8, 2024 | 27.66 | 27.76 | 27.62 | 27.76 | - | 1.61% | 900 |
| Oct 7, 2024 | 27.40 | 27.43 | 27.32 | 27.32 | - | -0.18% | 400 |
| Oct 4, 2024 | 27.26 | 27.37 | 27.20 | 27.37 | - | 1.67% | 1,121 |
| Oct 3, 2024 | 27.01 | 27.01 | 26.92 | 26.92 | - | -0.22% | 300 |
| Oct 2, 2024 | 26.85 | 26.98 | 26.85 | 26.98 | - | 0.41% | 300 |
| Oct 1, 2024 | 26.84 | 26.87 | 26.73 | 26.87 | - | -1.39% | 500 |
| Sep 30, 2024 | 27.22 | 27.29 | 27.16 | 27.25 | - | -0.18% | 2,015 |
| Sep 27, 2024 | 27.31 | 27.31 | 27.28 | 27.30 | - | -0.15% | 540 |
| Sep 26, 2024 | 27.57 | 27.57 | 27.25 | 27.34 | - | 1.03% | 705 |
| Sep 25, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | - | - | - |
| Sep 24, 2024 | 27.01 | 27.09 | 27.01 | 27.06 | - | 0.04% | 320 |
| Sep 23, 2024 | 27.09 | 27.09 | 27.00 | 27.05 | - | -0.18% | 500 |
| Sep 20, 2024 | 27.23 | 27.23 | 27.04 | 27.10 | - | -0.51% | 2,900 |
| Sep 19, 2024 | 27.28 | 27.36 | 27.24 | 27.24 | - | 2.21% | 808 |
| Sep 18, 2024 | 26.79 | 26.83 | 26.65 | 26.65 | - | -0.41% | 600 |
| Sep 17, 2024 | 26.95 | 26.95 | 26.66 | 26.76 | - | 0.11% | 1,089 |
| Sep 16, 2024 | 26.77 | 26.77 | 26.62 | 26.73 | - | -0.63% | 600 |
| Sep 13, 2024 | 26.67 | 26.90 | 26.67 | 26.90 | - | 0.67% | 809 |
| Sep 12, 2024 | 26.58 | 26.78 | 26.58 | 26.72 | - | 2.89% | 611 |
| Sep 11, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | - | - | - |
| Sep 10, 2024 | 25.87 | 25.97 | 25.70 | 25.97 | - | 1.52% | 921 |
| Sep 9, 2024 | 25.60 | 25.65 | 25.48 | 25.58 | - | 0.79% | 2,384 |
| Sep 6, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | - | -1.93% | 100 |
| Sep 5, 2024 | 25.88 | 25.89 | 25.78 | 25.88 | - | -0.27% | 406 |
| Sep 4, 2024 | 25.95 | 26.03 | 25.77 | 25.95 | - | -0.31% | 900 |
| Sep 3, 2024 | 26.63 | 26.63 | 26.03 | 26.03 | - | -2.58% | 838 |
| Aug 30, 2024 | 26.73 | 26.73 | 26.62 | 26.72 | - | 0.45% | 500 |
| Aug 29, 2024 | 26.87 | 26.92 | 26.48 | 26.60 | - | -0.11% | 2,331 |
| Aug 28, 2024 | 26.74 | 26.74 | 26.50 | 26.63 | - | -0.97% | 2,650 |
| Aug 27, 2024 | 26.79 | 26.89 | 26.79 | 26.89 | - | 0.56% | 200 |
| Aug 26, 2024 | 26.82 | 26.82 | 26.70 | 26.74 | - | -0.96% | 800 |
| Aug 23, 2024 | 27.12 | 27.30 | 26.99 | 27.00 | - | -0.04% | 900 |
| Aug 22, 2024 | 27.52 | 27.52 | 27.01 | 27.01 | - | -1.53% | 549 |
| Aug 21, 2024 | 27.48 | 27.48 | 27.31 | 27.43 | - | 0.18% | 500 |
| Aug 20, 2024 | 27.51 | 27.51 | 27.34 | 27.38 | - | -0.18% | 1,800 |
| Aug 19, 2024 | 27.03 | 27.43 | 27.03 | 27.43 | - | 1.03% | 700 |
| Aug 16, 2024 | 27.04 | 27.15 | 27.04 | 27.15 | - | 2.57% | 404 |
| Aug 15, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | - | - | - |
| Aug 14, 2024 | 26.32 | 26.47 | 26.32 | 26.47 | - | 0.23% | 419 |
| Aug 13, 2024 | 26.18 | 26.41 | 26.18 | 26.41 | - | 2.48% | 603 |
| Aug 12, 2024 | 25.70 | 25.88 | 25.70 | 25.77 | - | 0.16% | 1,203 |
| Aug 9, 2024 | 25.56 | 25.73 | 25.47 | 25.73 | - | 0.70% | 700 |
| Aug 8, 2024 | 25.15 | 25.55 | 25.15 | 25.55 | - | 2.57% | 900 |
| Aug 7, 2024 | 25.64 | 25.64 | 24.88 | 24.91 | - | -0.91% | 2,486 |
| Aug 6, 2024 | 24.98 | 25.53 | 24.98 | 25.14 | - | -2.41% | 879 |
| Aug 2, 2024 | 25.83 | 25.91 | 25.64 | 25.76 | - | -3.09% | 1,103 |