TSX:QQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	127.98	127.98	127.98	127.98	127.98	0.37%	601
Aug 10, 2026	127.51	127.51	127.51	127.51	127.51	0.17%	111
Aug 7, 2026	127.29	127.29	127.29	127.29	127.29	0.06%	341
Aug 6, 2026	127.29	127.29	127.21	127.21	127.21	-0.79%	433
Aug 5, 2026	130.07	130.07	128.22	128.22	128.22	4.54%	969
Jul 31, 2026	122.65	122.65	122.65	122.65	122.65	1.08%	145
Jul 30, 2026	121.34	121.34	121.34	121.34	121.34	0.36%	801
Jul 28, 2026	121.00	121.00	120.90	120.90	120.90	-2.32%	461
Jul 23, 2026	123.51	123.77	123.51	123.77	123.77	-2.59%	997
Jul 21, 2026	127.06	127.06	127.06	127.06	127.06	2.27%	105
Jul 20, 2026	125.28	125.28	124.24	124.24	124.24	0.19%	823
Jul 17, 2026	123.91	124.00	123.91	124.00	124.00	-1.63%	349
Jul 16, 2026	126.06	126.06	126.06	126.06	126.06	-1.42%	210
Jul 15, 2026	127.88	127.88	127.88	127.88	127.88	-0.74%	303
Jul 13, 2026	128.83	128.83	128.83	128.83	128.83	-0.98%	310
Jul 9, 2026	129.82	130.10	129.82	130.10	130.10	1.57%	1,722
Jul 2, 2026	128.09	128.09	128.09	128.09	128.09	-3.15%	602
Jun 30, 2026	132.25	132.25	132.25	132.25	132.25	3.75%	906
Jun 26, 2026	127.47	127.47	127.47	127.47	127.47	-1.45%	378
Jun 24, 2026	129.53	129.53	129.35	129.35	129.35	0.27%	406
Jun 23, 2026	128.32	129.00	128.32	129.00	129.00	-2.57%	328
Jun 22, 2026	132.40	132.40	132.40	132.40	132.40	-0.56%	129
Jun 19, 2026	133.15	133.15	133.15	133.15	133.15	7.56%	101
Jun 10, 2026	123.79	123.79	123.79	123.79	123.79	-0.35%	880
Jun 9, 2026	124.21	124.24	124.21	124.23	124.23	-1.69%	5,298
Jun 5, 2026	128.00	128.00	126.37	126.37	126.37	-3.19%	769
Jun 4, 2026	130.53	130.53	130.53	130.53	130.53	-0.18%	878
Jun 2, 2026	130.77	130.77	130.77	130.77	130.77	0.62%	246
Jun 1, 2026	129.97	129.97	129.97	129.97	129.97	2.11%	814
May 26, 2026	127.22	127.29	127.22	127.29	127.29	1.22%	3,005
May 22, 2026	125.70	125.76	125.70	125.76	125.76	2.53%	236
May 20, 2026	122.66	122.66	122.66	122.66	122.66	0.15%	174
May 19, 2026	122.48	122.48	122.48	122.48	122.48	-2.17%	176
May 14, 2026	125.20	125.20	125.20	125.20	125.20	2.05%	100
May 12, 2026	121.84	122.68	121.84	122.68	122.68	-0.93%	4,224
May 11, 2026	123.83	123.83	123.83	123.83	123.83	4.15%	819
May 6, 2026	118.90	118.90	118.90	118.90	118.90	0.98%	303
May 5, 2026	117.75	117.75	117.75	117.75	117.75	2.83%	310
Apr 30, 2026	114.51	114.51	114.51	114.51	114.51	0.72%	803
Apr 23, 2026	113.69	113.69	113.69	113.69	113.69	1.40%	205
Apr 20, 2026	112.12	112.12	112.12	112.12	112.12	0.63%	242
Apr 16, 2026	110.85	111.42	110.85	111.42	111.42	1.56%	359
Apr 14, 2026	109.56	109.71	109.56	109.71	109.71	2.00%	271
Apr 10, 2026	107.56	107.56	107.56	107.56	107.56	3.62%	105
Apr 6, 2026	103.24	103.80	103.24	103.80	103.80	0.71%	330
Apr 2, 2026	101.50	103.07	101.50	103.07	103.07	2.05%	342
Mar 31, 2026	101.00	101.00	101.00	101.00	101.00	2.02%	146
Mar 30, 2026	100.74	100.74	99.00	99.00	99.00	-0.16%	627
Mar 27, 2026	99.16	99.16	99.16	99.16	99.16	-4.13%	120
Mar 25, 2026	103.43	103.43	103.43	103.43	103.43	1.01%	105