TSX:QQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	133.16	133.16	133.16	133.16	-	2.56%	-
Sep 21, 2026	129.83	129.83	129.83	129.83	129.83	1.54%	104
Sep 18, 2026	127.86	127.86	127.86	127.86	127.86	2.63%	119
Sep 15, 2026	124.58	124.58	124.58	124.58	124.58	-1.13%	800
Sep 11, 2026	126.35	126.35	126.00	126.00	126.00	0.21%	1,017
Sep 8, 2026	125.73	125.73	125.73	125.73	125.73	0.02%	102
Sep 3, 2026	125.71	125.71	125.71	125.71	125.71	0.92%	433
Sep 2, 2026	124.58	124.58	124.56	124.56	124.56	-0.13%	986
Sep 1, 2026	124.72	124.72	124.72	124.72	124.72	-1.16%	703
Aug 31, 2026	125.80	126.19	125.80	126.19	126.19	1.22%	986
Aug 21, 2026	124.67	124.67	124.67	124.67	124.67	-0.62%	100
Aug 19, 2026	125.45	125.45	125.45	125.45	125.45	-0.95%	139
Aug 18, 2026	126.65	126.65	126.65	126.65	126.65	-1.97%	508
Aug 14, 2026	129.17	129.19	129.17	129.19	129.19	0.95%	835
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