TSX:QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	7.38	7.38	7.16	7.23	-	-2.03%	14,500
May 13, 2026	7.53	7.64	7.32	7.38	7.38	-3.02%	33,284
May 12, 2026	7.56	7.94	7.55	7.61	7.61	2.70%	62,373
May 11, 2026	7.49	7.49	7.36	7.41	7.41	-0.94%	51,694
May 8, 2026	7.86	7.86	7.48	7.48	7.48	-6.73%	19,851
May 7, 2026	7.95	8.07	7.82	8.02	8.02	0.50%	31,102
May 6, 2026	8.20	8.23	7.98	7.98	7.98	-6.12%	59,837
May 5, 2026	8.64	8.64	8.44	8.50	8.50	-3.95%	39,605
May 4, 2026	8.75	8.97	8.67	8.85	8.85	1.14%	59,698
May 1, 2026	8.91	8.92	8.68	8.75	8.75	-2.78%	120,164
Apr 30, 2026	9.18	9.44	8.97	9.00	9.00	-3.85%	17,232
Apr 29, 2026	9.48	9.49	9.36	9.36	9.36	-1.37%	9,317
Apr 28, 2026	9.49	9.62	9.47	9.49	9.49	3.15%	7,059
Apr 27, 2026	9.24	9.27	9.20	9.20	9.20	-0.22%	5,795
Apr 24, 2026	9.51	9.51	9.21	9.22	9.22	-5.92%	7,837
Apr 23, 2026	9.72	9.92	9.60	9.80	9.80	1.55%	9,812
Apr 22, 2026	9.87	9.88	9.65	9.65	9.65	-4.83%	5,627
Apr 21, 2026	10.00	10.16	9.85	10.14	10.14	1.40%	10,700
Apr 20, 2026	9.96	10.12	9.93	10.00	10.00	0.70%	16,791
Apr 17, 2026	10.05	10.07	9.88	9.93	9.93	-3.69%	23,492
Apr 16, 2026	10.41	10.55	10.26	10.31	10.31	-1.62%	28,762
Apr 15, 2026	10.97	11.00	10.48	10.48	10.48	-4.64%	30,380
Apr 14, 2026	11.31	11.35	10.99	10.99	10.99	-5.42%	23,760
Apr 13, 2026	12.09	12.18	11.61	11.62	11.62	-3.49%	14,114
Apr 10, 2026	11.94	12.09	11.88	12.04	12.04	-0.17%	8,666
Apr 9, 2026	12.35	12.50	12.06	12.06	12.06	-2.11%	39,637
Apr 8, 2026	12.18	12.56	12.18	12.32	12.32	-9.54%	68,400
Apr 7, 2026	13.80	14.28	13.62	13.62	13.62	0.07%	28,513
Apr 6, 2026	13.77	13.77	13.50	13.61	13.61	-1.80%	16,968
Apr 2, 2026	14.67	14.76	13.80	13.86	13.86	0.14%	24,425
Apr 1, 2026	14.01	14.09	13.60	13.84	13.84	-3.89%	48,910
Mar 31, 2026	15.48	15.87	14.34	14.40	14.40	-10.22%	120,971
Mar 30, 2026	15.27	16.25	15.27	16.04	16.04	2.75%	33,593
Mar 27, 2026	15.00	15.70	15.00	15.61	15.61	6.19%	43,102
Mar 26, 2026	14.07	14.70	13.92	14.70	14.70	7.30%	40,831
Mar 25, 2026	13.53	13.78	13.44	13.70	13.70	-1.65%	27,299
Mar 24, 2026	13.78	14.26	13.66	13.93	13.93	3.80%	44,811
Mar 23, 2026	13.48	13.71	13.07	13.42	13.42	-4.82%	70,390
Mar 20, 2026	13.54	14.23	13.54	14.10	14.10	5.94%	70,705
Mar 19, 2026	13.56	13.70	13.14	13.31	13.31	0.83%	88,878
Mar 18, 2026	12.76	13.20	12.71	13.20	13.20	4.51%	71,403
Mar 17, 2026	12.60	12.69	12.48	12.63	12.63	-1.25%	15,107
Mar 16, 2026	12.84	12.87	12.41	12.79	12.79	-3.69%	41,917
Mar 13, 2026	12.83	13.35	12.61	13.28	13.28	2.55%	87,522
Mar 12, 2026	12.60	12.95	12.55	12.95	12.95	5.37%	63,610
Mar 11, 2026	12.10	12.40	12.00	12.29	12.29	0.16%	7,246
Mar 10, 2026	12.24	12.33	11.95	12.27	12.27	0.41%	33,013
Mar 9, 2026	13.11	13.25	12.22	12.22	12.22	-4.16%	52,975
Mar 6, 2026	12.81	12.89	12.45	12.75	12.75	3.91%	33,621
Mar 5, 2026	12.25	12.68	12.08	12.27	12.27	1.15%	61,828