TSX:QQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	102.40	102.40	102.40	102.40	102.40	-0.19%	100
Mar 19, 2026	102.33	103.09	102.33	102.60	102.60	-1.57%	1,100
Mar 18, 2026	104.24	104.24	104.24	104.24	104.24	0.01%	118
Mar 16, 2026	104.23	104.23	104.23	104.23	104.23	0.72%	802
Mar 13, 2026	103.48	103.48	103.48	103.48	103.48	0.19%	100
Mar 12, 2026	103.28	103.28	103.28	103.28	103.28	-1.27%	100
Mar 11, 2026	104.99	104.99	104.61	104.61	104.61	1.24%	501
Mar 6, 2026	104.27	104.27	103.33	103.33	103.33	-2.28%	203
Mar 2, 2026	105.39	105.74	105.39	105.74	105.74	0.65%	416
Feb 27, 2026	105.06	105.06	105.06	105.06	105.06	-0.55%	172
Feb 24, 2026	105.56	105.64	105.56	105.64	105.64	1.26%	514
Feb 23, 2026	104.38	104.38	104.23	104.33	104.33	-1.34%	454
Feb 20, 2026	105.75	105.75	105.75	105.75	105.75	1.01%	101
Feb 19, 2026	104.77	104.77	104.69	104.69	104.69	-0.39%	762
Feb 18, 2026	105.10	105.10	105.10	105.10	105.10	1.09%	210
Feb 17, 2026	103.97	103.97	103.97	103.97	103.97	-0.38%	862
Feb 13, 2026	104.16	104.37	104.16	104.37	104.37	0.50%	284
Feb 12, 2026	105.19	105.19	103.85	103.85	103.85	-1.65%	1,407
Feb 10, 2026	105.59	105.59	105.59	105.59	105.59	-	160
Feb 4, 2026	105.59	105.59	105.59	105.59	105.59	-3.42%	221
Feb 3, 2026	109.33	109.33	109.33	109.33	109.33	0.54%	103
Feb 2, 2026	108.74	108.74	108.74	108.74	108.74	1.35%	200
Jan 30, 2026	107.29	107.29	107.29	107.29	107.29	0.11%	165