TSX:QQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	9.23	9.32	9.18	9.20	9.20	0.55%	924,020
May 16, 2025	9.21	9.31	9.15	9.15	9.15	-0.97%	681,327
May 15, 2025	9.33	9.37	9.13	9.24	9.24	-0.11%	1,366,000
May 14, 2025	9.30	9.35	9.23	9.25	9.25	-1.07%	992,800
May 13, 2025	9.57	9.62	9.28	9.35	9.35	-3.11%	1,793,234
May 12, 2025	9.67	9.90	9.64	9.65	9.65	-8.10%	2,909,934
May 9, 2025	10.38	10.58	10.35	10.50	10.50	0.10%	647,400
May 8, 2025	10.46	10.66	10.28	10.49	10.49	-1.78%	1,033,200
May 7, 2025	10.74	10.98	10.59	10.68	10.68	-0.84%	794,500
May 6, 2025	10.86	10.91	10.63	10.77	10.77	1.60%	835,727
May 5, 2025	10.64	10.65	10.46	10.60	10.60	1.44%	630,926
May 2, 2025	10.54	10.62	10.36	10.45	10.45	-3.15%	929,211
May 1, 2025	10.71	10.81	10.51	10.79	10.79	-2.26%	1,355,300
Apr 30, 2025	11.43	11.65	10.97	11.04	11.04	-0.18%	1,402,310
Apr 29, 2025	11.28	11.33	11.01	11.06	11.06	-1.16%	1,106,602
Apr 28, 2025	11.19	11.49	11.08	11.19	11.19	0.09%	1,871,647
Apr 25, 2025	11.45	11.53	11.16	11.18	11.18	-2.10%	1,052,700
Apr 24, 2025	12.03	12.03	11.42	11.42	11.42	-5.62%	2,282,400
Apr 23, 2025	11.92	12.19	11.60	12.10	12.10	-4.57%	2,188,849
Apr 22, 2025	13.00	13.10	12.50	12.68	12.68	-5.09%	1,771,126
Apr 21, 2025	13.14	13.67	13.03	13.36	13.36	5.11%	1,051,100
Apr 17, 2025	12.60	12.89	12.55	12.71	12.71	-0.08%	1,215,700
Apr 16, 2025	12.42	13.06	12.30	12.72	12.72	6.00%	1,763,100
Apr 15, 2025	11.95	12.10	11.78	12.00	12.00	-0.33%	1,226,345
Apr 14, 2025	11.64	12.28	11.64	12.04	12.04	-1.31%	1,953,004
Apr 11, 2025	12.72	12.91	12.12	12.20	12.20	-3.40%	1,817,600
Apr 10, 2025	12.27	13.31	12.10	12.63	12.63	7.86%	4,994,600
Apr 9, 2025	15.36	15.36	11.53	11.71	11.71	-23.26%	6,512,800
Apr 8, 2025	13.73	15.71	13.42	15.26	15.26	3.95%	3,638,935
Apr 7, 2025	15.87	16.22	13.44	14.68	14.68	-0.68%	7,328,102
Apr 4, 2025	13.94	14.78	13.77	14.78	14.78	12.31%	2,822,700
Apr 3, 2025	12.84	13.16	12.70	13.16	13.16	10.59%	1,684,800
Apr 2, 2025	12.40	12.42	11.73	11.90	11.90	-1.49%	912,141
Apr 1, 2025	12.34	12.51	12.03	12.08	12.08	-1.63%	962,715
Mar 31, 2025	12.62	12.87	12.22	12.28	12.28	0.16%	1,370,822
Mar 28, 2025	11.72	12.30	11.71	12.26	12.26	5.33%	1,004,400
Mar 27, 2025	11.59	11.71	11.40	11.64	11.64	1.22%	1,005,700
Mar 26, 2025	11.14	11.57	11.12	11.50	11.50	3.60%	1,804,000
Mar 25, 2025	11.17	11.23	11.09	11.10	11.10	-1.07%	719,400
Mar 24, 2025	11.35	11.39	11.19	11.22	11.22	-4.18%	1,599,639
Mar 21, 2025	12.05	12.12	11.70	11.71	11.71	-0.76%	708,500
Mar 20, 2025	11.93	11.95	11.54	11.80	11.80	0.68%	730,345
Mar 19, 2025	11.94	12.02	11.50	11.72	11.72	-2.58%	1,162,200
Mar 18, 2025	11.81	12.14	11.81	12.03	12.03	3.44%	1,697,111
Mar 17, 2025	11.80	11.86	11.49	11.63	11.63	-1.11%	1,206,806
Mar 14, 2025	12.11	12.12	11.75	11.76	11.76	-4.93%	1,402,400
Mar 13, 2025	11.96	12.46	11.96	12.37	12.37	3.78%	1,249,100
Mar 12, 2025	11.80	12.20	11.73	11.92	11.92	-2.21%	1,793,800
Mar 11, 2025	12.20	12.44	11.85	12.19	12.19	0.33%	2,588,719
Mar 10, 2025	11.66	12.32	11.63	12.15	12.15	7.90%	1,482,413