MegaShort (-3X) NASDAQ-100 Daily Leveraged Alternative ETF (TSX:QQQD)
Canada · Delayed Price · Currency is CAD 7.58
+0.02 (0.26%)
Nov 12, 2026, 2:20 PM EST
TSX:QQQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.76 | 7.78 | 7.45 | 7.58 | 7.58 | 0.26% | 15,783 |
| Nov 11, 2026 | 7.71 | 7.73 | 7.39 | 7.56 | 7.56 | -6.44% | 11,567 |
| Nov 10, 2026 | 8.17 | 8.33 | 7.87 | 8.08 | 8.08 | 2.28% | 13,547 |
| Nov 9, 2026 | 8.52 | 8.52 | 7.79 | 7.90 | 7.90 | -10.13% | 37,252 |
| Nov 6, 2026 | 8.73 | 8.81 | 8.45 | 8.79 | 8.79 | -3.30% | 108,512 |
| Nov 5, 2026 | 7.88 | 9.09 | 7.88 | 9.09 | 9.09 | 19.13% | 64,080 |
| Nov 4, 2026 | 7.67 | 7.70 | 7.17 | 7.63 | 7.63 | -2.43% | 82,577 |
| Nov 3, 2026 | 7.82 | 7.85 | 7.73 | 7.82 | 7.82 | -1.76% | 19,304 |
| Nov 2, 2026 | 7.51 | 7.96 | 7.39 | 7.96 | 7.96 | 3.78% | 39,722 |
| Oct 30, 2026 | 7.44 | 7.80 | 7.44 | 7.67 | 7.67 | 9.89% | 37,818 |
| Oct 29, 2026 | 6.95 | 7.02 | 6.90 | 6.98 | 6.98 | 4.96% | 3,100 |
| Oct 28, 2026 | 6.72 | 6.76 | 6.65 | 6.65 | 6.65 | -2.06% | 7,120 |
| Oct 27, 2026 | 6.99 | 6.99 | 6.76 | 6.79 | 6.79 | -3.55% | 2,197 |
| Oct 26, 2026 | 7.21 | 7.21 | 6.97 | 7.04 | 7.04 | -3.16% | 8,762 |
| Oct 23, 2026 | 7.35 | 7.35 | 7.12 | 7.27 | 7.27 | -0.14% | 5,010 |
| Oct 22, 2026 | 7.02 | 7.32 | 6.50 | 7.28 | 7.28 | 8.66% | 51,102 |
| Oct 21, 2026 | 6.82 | 6.87 | 6.66 | 6.70 | 6.70 | -3.60% | 18,053 |
| Oct 20, 2026 | 7.03 | 7.06 | 6.82 | 6.95 | 6.95 | 0.87% | 13,302 |
| Oct 19, 2026 | 6.88 | 6.92 | 6.80 | 6.89 | 6.89 | -4.83% | 4,397 |
| Oct 16, 2026 | 6.82 | 7.25 | 6.79 | 7.24 | 7.24 | 7.90% | 12,054 |
| Oct 15, 2026 | 6.96 | 7.06 | 6.71 | 6.71 | 6.71 | -0.45% | 12,814 |
| Oct 14, 2026 | 6.50 | 6.76 | 6.47 | 6.74 | 6.74 | 6.81% | 25,116 |
| Oct 13, 2026 | 6.16 | 6.40 | 6.15 | 6.31 | 6.31 | 2.60% | 102,498 |
| Oct 9, 2026 | 6.12 | 6.16 | 6.12 | 6.15 | 6.15 | -1.28% | 1,846 |
| Oct 8, 2026 | 6.08 | 6.29 | 6.06 | 6.23 | 6.23 | 3.83% | 15,023 |
| Oct 7, 2026 | 6.12 | 6.13 | 6.00 | 6.00 | 6.00 | 1.18% | 3,200 |
| Oct 6, 2026 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | -1.98% | 5,934 |
| Oct 5, 2026 | 6.13 | 6.13 | 6.02 | 6.05 | 6.05 | -2.26% | 12,121 |
| Oct 2, 2026 | 6.13 | 6.23 | 6.07 | 6.19 | 6.19 | -2.98% | 11,013 |
| Oct 1, 2026 | 6.39 | 6.52 | 6.33 | 6.38 | 6.38 | -0.62% | 8,551 |
| Sep 30, 2026 | 6.38 | 6.42 | 6.29 | 6.42 | 6.42 | -1.08% | 9,350 |
| Sep 29, 2026 | 6.44 | 6.51 | 6.42 | 6.49 | 6.49 | 0.15% | 3,373 |
| Sep 28, 2026 | 6.38 | 6.58 | 6.38 | 6.48 | 6.48 | 3.35% | 19,769 |
| Sep 25, 2026 | 6.27 | 6.35 | 6.25 | 6.27 | 6.27 | -0.95% | 17,213 |
| Sep 24, 2026 | 6.48 | 6.50 | 6.33 | 6.33 | 6.33 | -0.16% | 4,779 |
| Sep 23, 2026 | 6.28 | 6.39 | 6.28 | 6.34 | 6.34 | 3.17% | 19,361 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.15% | 6,033 |
| Sep 21, 2026 | 6.69 | 6.69 | 6.27 | 6.28 | 6.28 | -8.59% | 10,894 |
| Sep 18, 2026 | 6.94 | 6.99 | 6.87 | 6.87 | 6.87 | -1.29% | 4,293 |
| Sep 17, 2026 | 6.98 | 7.07 | 6.95 | 6.96 | 6.96 | -5.82% | 21,100 |
| Sep 16, 2026 | 7.19 | 7.47 | 7.12 | 7.39 | 7.39 | 0.68% | 24,525 |
| Sep 15, 2026 | 7.22 | 7.34 | 7.20 | 7.34 | 7.34 | 3.09% | 7,580 |
| Sep 14, 2026 | 7.32 | 7.37 | 7.09 | 7.12 | 7.12 | 2.01% | 14,459 |
| Sep 11, 2026 | 6.93 | 7.00 | 6.93 | 6.98 | 6.98 | -2.38% | 7,893 |
| Sep 10, 2026 | 7.14 | 7.16 | 7.05 | 7.15 | 7.15 | 3.62% | 15,066 |
| Sep 9, 2026 | 6.88 | 6.93 | 6.84 | 6.90 | 6.90 | 0.88% | 5,820 |
| Sep 8, 2026 | 6.86 | 6.89 | 6.77 | 6.84 | 6.84 | -0.29% | 6,090 |
| Sep 4, 2026 | 6.81 | 6.87 | 6.78 | 6.86 | 6.86 | -0.15% | 4,306 |
| Sep 3, 2026 | 7.02 | 7.04 | 6.82 | 6.87 | 6.87 | -3.65% | 24,967 |
| Sep 2, 2026 | 7.25 | 7.25 | 7.12 | 7.13 | 7.13 | -0.97% | 11,751 |