MegaShort (-3X) NASDAQ-100 Daily Leveraged Alternative ETF (TSX:QQQD)
Canada · Delayed Price · Currency is CAD 6.51
-0.25 (-3.70%)
Aug 13, 2026, 3:54 PM EST
TSX:QQQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.49 | 6.51 | 6.48 | 6.51 | 6.51 | -3.70% | 4,292 |
| Aug 12, 2026 | 6.70 | 6.76 | 6.67 | 6.76 | 6.76 | -1.89% | 25,041 |
| Aug 11, 2026 | 6.80 | 6.92 | 6.80 | 6.89 | 6.89 | 0.88% | 27,200 |
| Aug 10, 2026 | 6.80 | 6.83 | 6.75 | 6.83 | 6.83 | 1.04% | 12,514 |
| Aug 7, 2026 | 6.81 | 6.91 | 6.76 | 6.76 | 6.76 | -3.84% | 14,030 |
| Aug 6, 2026 | 7.14 | 7.20 | 6.93 | 7.03 | 7.03 | 2.03% | 25,292 |
| Aug 5, 2026 | 6.69 | 6.89 | 6.67 | 6.89 | 6.89 | 1.03% | 65,822 |
| Aug 4, 2026 | 7.32 | 7.32 | 6.75 | 6.82 | 6.82 | -14.32% | 100,338 |
| Jul 31, 2026 | 7.78 | 8.23 | 7.71 | 7.96 | 7.96 | -1.61% | 19,999 |
| Jul 30, 2026 | 8.43 | 8.49 | 8.04 | 8.09 | 8.09 | -10.01% | 32,118 |
| Jul 29, 2026 | 8.53 | 8.99 | 8.35 | 8.99 | 8.99 | 5.76% | 9,984 |
| Jul 28, 2026 | 8.68 | 8.79 | 8.41 | 8.50 | 8.50 | 2.66% | 12,569 |
| Jul 27, 2026 | 7.97 | 8.50 | 7.97 | 8.28 | 8.28 | 0.85% | 16,659 |
| Jul 24, 2026 | 8.01 | 8.24 | 7.93 | 8.21 | 8.21 | 2.88% | 12,914 |
| Jul 23, 2026 | 7.70 | 8.02 | 7.70 | 7.98 | 7.98 | 6.97% | 7,460 |
| Jul 22, 2026 | 7.52 | 7.52 | 7.37 | 7.46 | 7.46 | 1.22% | 23,855 |
| Jul 21, 2026 | 7.47 | 7.51 | 7.36 | 7.37 | 7.37 | -5.63% | 20,404 |
| Jul 20, 2026 | 7.59 | 7.81 | 7.49 | 7.81 | 7.81 | 0.77% | 17,831 |
| Jul 17, 2026 | 7.89 | 8.00 | 7.60 | 7.75 | 7.75 | 3.75% | 13,200 |
| Jul 16, 2026 | 7.28 | 7.55 | 7.25 | 7.47 | 7.47 | 4.92% | 22,071 |
| Jul 15, 2026 | 7.05 | 7.28 | 7.03 | 7.12 | 7.12 | 1.28% | 33,790 |
| Jul 14, 2026 | 7.05 | 7.21 | 6.99 | 7.03 | 7.03 | -4.03% | 41,033 |
| Jul 13, 2026 | 7.20 | 7.35 | 7.14 | 7.33 | 7.33 | 5.55% | 50,048 |
| Jul 10, 2026 | 7.01 | 7.18 | 6.93 | 6.94 | 6.94 | -1.28% | 12,705 |
| Jul 9, 2026 | 7.17 | 7.23 | 6.98 | 7.03 | 7.03 | -5.26% | 12,851 |
| Jul 8, 2026 | 7.59 | 7.63 | 7.42 | 7.42 | 7.42 | -0.40% | 4,041 |
| Jul 7, 2026 | 7.30 | 7.52 | 7.30 | 7.45 | 7.45 | 5.82% | 38,201 |
| Jul 6, 2026 | 7.14 | 7.16 | 7.00 | 7.04 | 7.04 | -0.14% | 8,295 |
| Jul 3, 2026 | 7.32 | 7.33 | 7.05 | 7.05 | 7.05 | -3.82% | 527 |
| Jul 2, 2026 | 6.93 | 7.47 | 6.85 | 7.33 | 7.33 | 9.90% | 196,560 |
| Jun 30, 2026 | 6.84 | 6.84 | 6.65 | 6.67 | 6.67 | -4.99% | 11,968 |
| Jun 29, 2026 | 7.38 | 7.62 | 7.02 | 7.02 | 7.02 | -7.75% | 39,897 |
| Jun 26, 2026 | 7.59 | 7.64 | 7.33 | 7.61 | 7.61 | 4.25% | 43,096 |
| Jun 25, 2026 | 7.05 | 7.56 | 7.04 | 7.30 | 7.30 | -3.05% | 28,424 |
| Jun 24, 2026 | 7.25 | 7.60 | 7.20 | 7.53 | 7.53 | 2.17% | 34,210 |
| Jun 23, 2026 | 7.29 | 7.40 | 7.12 | 7.37 | 7.37 | 10.16% | 29,141 |
| Jun 22, 2026 | 6.62 | 6.78 | 6.49 | 6.69 | 6.69 | -2.34% | 12,425 |
| Jun 19, 2026 | 6.68 | 6.86 | 6.67 | 6.85 | 6.85 | 3.47% | 13,775 |
| Jun 18, 2026 | 6.75 | 6.83 | 6.60 | 6.62 | 6.62 | -7.28% | 16,903 |
| Jun 17, 2026 | 6.75 | 7.16 | 6.72 | 7.14 | 7.14 | 4.85% | 34,668 |
| Jun 16, 2026 | 6.54 | 6.84 | 6.54 | 6.81 | 6.81 | 4.61% | 37,519 |
| Jun 15, 2026 | 6.63 | 6.65 | 6.47 | 6.51 | 6.51 | -9.33% | 35,375 |
| Jun 12, 2026 | 7.26 | 7.47 | 7.08 | 7.18 | 7.18 | -1.24% | 29,968 |
| Jun 11, 2026 | 7.95 | 8.03 | 7.25 | 7.27 | 7.27 | -9.80% | 56,372 |
| Jun 10, 2026 | 7.83 | 8.06 | 7.55 | 8.06 | 8.06 | 5.91% | 66,633 |
| Jun 9, 2026 | 7.17 | 8.25 | 7.10 | 7.61 | 7.61 | 3.40% | 71,947 |
| Jun 8, 2026 | 7.34 | 7.41 | 7.15 | 7.36 | 7.36 | -4.17% | 45,773 |
| Jun 5, 2026 | 6.99 | 7.68 | 6.99 | 7.68 | 7.68 | 14.29% | 41,413 |
| Jun 4, 2026 | 6.87 | 6.91 | 6.64 | 6.72 | 6.72 | 2.13% | 17,784 |
| Jun 3, 2026 | 6.68 | 6.68 | 6.56 | 6.58 | 6.58 | 0.30% | 21,501 |