MegaShort (-3X) NASDAQ-100 Daily Leveraged Alternative ETF (TSX:QQQD)
Canada · Delayed Price · Currency is CAD 6.15
-0.14 (-2.15%)
At close: Sep 22, 2026
TSX:QQQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 7.17 | 7.25 | 7.12 | 7.20 | 7.20 | 3.90% | 7,478 |
| Aug 31, 2026 | 6.98 | 7.01 | 6.93 | 6.93 | 6.93 | -0.14% | 7,928 |
| Aug 28, 2026 | 6.79 | 6.98 | 6.75 | 6.94 | 6.94 | 2.36% | 12,050 |
| Aug 27, 2026 | 6.95 | 6.95 | 6.78 | 6.78 | 6.78 | -4.37% | 8,352 |
| Aug 26, 2026 | 7.11 | 7.13 | 7.05 | 7.09 | 7.09 | 0.14% | 4,305 |
| Aug 25, 2026 | 7.01 | 7.16 | 7.01 | 7.08 | 7.08 | -1.80% | 4,850 |
| Aug 24, 2026 | 7.08 | 7.30 | 7.08 | 7.21 | 7.21 | 3.89% | 23,421 |
| Aug 21, 2026 | 6.92 | 7.04 | 6.92 | 6.94 | 6.94 | -1.28% | 9,005 |
| Aug 20, 2026 | 6.98 | 7.10 | 6.92 | 7.03 | 7.03 | 1.88% | 9,169 |
| Aug 19, 2026 | 6.81 | 6.98 | 6.77 | 6.90 | 6.90 | 0.15% | 10,075 |
| Aug 18, 2026 | 6.78 | 6.93 | 6.78 | 6.89 | 6.89 | 5.35% | 13,890 |
| Aug 17, 2026 | 6.48 | 6.55 | 6.44 | 6.54 | 6.54 | - | 11,425 |
| Aug 14, 2026 | 6.45 | 6.56 | 6.45 | 6.54 | 6.54 | 0.46% | 6,275 |
| 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 |