TSX:QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	33.72	33.88	33.72	33.87	-	0.39%	2,632
Feb 4, 2025	33.59	33.80	33.59	33.74	-	-0.50%	3,300
Feb 3, 2025	34.10	34.10	33.69	33.91	-	-0.53%	6,200
Jan 31, 2025	34.53	34.55	34.01	34.09	-	0.21%	7,400
Jan 30, 2025	33.99	34.03	33.76	34.02	-	0.86%	4,100
Jan 29, 2025	33.63	33.77	33.61	33.73	-	-0.09%	3,400
Jan 28, 2025	33.15	33.80	33.15	33.76	-	1.72%	4,100
Jan 27, 2025	32.72	33.42	32.72	33.19	-	-2.81%	5,000
Jan 24, 2025	34.24	34.35	34.09	34.15	-	-0.18%	1,700
Jan 23, 2025	34.19	34.26	34.19	34.21	-	-0.44%	1,100
Jan 22, 2025	34.38	34.38	34.35	34.36	-	1.69%	1,600
Jan 21, 2025	33.98	33.98	33.73	33.79	-	-0.71%	1,400
Jan 20, 2025	33.90	34.03	33.44	34.03	-	0.32%	300
Jan 17, 2025	33.76	33.93	33.76	33.92	-	2.17%	1,400
Jan 16, 2025	33.29	33.29	33.20	33.20	-	-0.15%	500
Jan 15, 2025	33.19	33.31	33.19	33.25	-	2.18%	2,200
Jan 14, 2025	32.86	32.89	32.43	32.54	-	-0.28%	2,200
Jan 13, 2025	32.51	32.65	32.47	32.63	-	-0.82%	700
Jan 10, 2025	33.00	33.03	32.67	32.90	-	-1.64%	2,400
Jan 9, 2025	33.20	33.45	33.20	33.45	-	0.51%	1,600
Jan 8, 2025	33.23	33.36	33.05	33.28	-	0.15%	2,300
Jan 7, 2025	33.63	33.63	33.20	33.23	-	-1.48%	1,100
Jan 6, 2025	33.59	34.01	33.59	33.73	-	0.18%	1,300
Jan 3, 2025	33.27	33.70	33.27	33.67	-	2.00%	3,400
Jan 2, 2025	33.14	33.19	32.80	33.01	-	-0.42%	1,000
Dec 31, 2024	33.73	33.73	33.15	33.15	-	-0.45%	2,000
Dec 30, 2024	33.47	33.47	33.22	33.30	-	-1.71%	2,900
Dec 27, 2024	33.62	33.88	33.62	33.88	-	-0.88%	1,100
Dec 24, 2024	34.17	34.19	34.17	34.18	-	1.09%	600
Dec 23, 2024	33.59	33.82	33.59	33.81	-	1.02%	1,600
Dec 20, 2024	33.04	33.76	33.04	33.47	-	0.54%	1,300
Dec 19, 2024	33.45	33.46	33.29	33.29	-	-0.63%	1,900
Dec 18, 2024	34.49	34.49	33.49	33.50	-	-2.76%	4,900
Dec 17, 2024	34.52	34.55	34.16	34.45	-	0.03%	7,700
Dec 16, 2024	34.34	34.47	34.18	34.44	-	2.04%	1,200
Dec 13, 2024	33.75	33.75	33.75	33.75	-	0.27%	100
Dec 12, 2024	33.43	33.68	33.43	33.66	-	-0.18%	600
Dec 11, 2024	33.35	33.72	33.35	33.72	-	1.78%	400
Dec 10, 2024	33.33	33.33	33.09	33.13	-	-0.30%	1,200
Dec 9, 2024	33.17	33.23	33.17	33.23	-	-0.69%	400
Dec 6, 2024	33.39	33.46	33.39	33.46	-	1.79%	500
Dec 5, 2024	33.05	33.07	32.87	32.87	-	-0.54%	3,000
Dec 4, 2024	32.95	33.05	32.95	33.05	-	1.16%	300
Dec 3, 2024	32.57	32.67	32.56	32.67	-	0.49%	700
Dec 2, 2024	32.54	32.56	32.49	32.51	-	1.53%	600
Nov 29, 2024	32.08	32.08	32.02	32.02	-	-0.40%	3,100
Nov 28, 2024	31.90	32.15	31.90	32.15	-	1.04%	19,500
Nov 27, 2024	31.89	31.89	31.69	31.82	-	-1.12%	1,200
Nov 26, 2024	32.16	32.20	32.13	32.18	-	0.66%	5,700
Nov 25, 2024	31.97	31.97	31.87	31.97	-	0.60%	2,600
Nov 22, 2024	31.64	31.78	31.64	31.78	-	0.25%	5,700
Nov 21, 2024	31.44	31.76	31.26	31.70	-	0.35%	5,000
Nov 20, 2024	31.39	31.61	31.29	31.59	-	0.06%	2,400
Nov 19, 2024	31.39	31.57	31.39	31.57	-	0.29%	900
Nov 18, 2024	31.48	31.64	31.41	31.48	-	0.19%	5,200
Nov 15, 2024	31.56	31.56	31.38	31.42	-	-2.18%	1,000
Nov 14, 2024	32.18	32.19	32.07	32.12	-	-0.28%	4,500
Nov 13, 2024	32.25	32.33	32.21	32.21	-	0.31%	400
Nov 12, 2024	32.20	32.20	32.11	32.11	-	0.19%	600
Nov 11, 2024	32.06	32.07	32.05	32.05	-	-0.25%	400
Nov 8, 2024	32.12	32.14	32.08	32.13	-	0.47%	2,100
Nov 7, 2024	31.68	31.99	31.68	31.98	-	1.04%	2,900
Nov 6, 2024	31.51	31.65	31.49	31.65	-	3.40%	2,700
Nov 5, 2024	30.55	30.64	30.55	30.61	-	0.86%	1,700
Nov 4, 2024	30.39	30.46	30.24	30.35	-	-0.65%	6,800
Nov 1, 2024	30.45	30.66	30.45	30.55	-	0.86%	6,200
Oct 31, 2024	30.80	30.80	30.25	30.29	-	-2.23%	9,000
Oct 30, 2024	31.19	31.24	30.98	30.98	-	-0.93%	4,000
Oct 29, 2024	30.86	31.27	30.86	31.27	-	1.18%	3,600
Oct 28, 2024	31.07	31.08	30.90	30.91	-	-0.05%	5,700
Oct 25, 2024	31.03	31.12	30.92	30.92	-	0.91%	5,200
Oct 24, 2024	30.53	30.66	30.50	30.64	-	0.92%	1,800
Oct 23, 2024	30.60	30.72	30.24	30.36	-	-1.43%	4,400
Oct 22, 2024	30.65	30.86	30.65	30.80	-	0.20%	3,000
Oct 21, 2024	30.64	30.82	30.59	30.74	-	0.33%	3,200
Oct 18, 2024	30.69	30.71	30.64	30.64	-	0.33%	1,800
Oct 17, 2024	30.66	30.68	30.47	30.54	-	0.69%	5,000
Oct 16, 2024	30.23	30.39	30.23	30.33	-	-0.20%	1,900
Oct 15, 2024	30.82	30.82	30.30	30.39	-	-0.39%	6,300
Oct 11, 2024	30.36	30.55	30.36	30.51	-	0.30%	2,300
Oct 10, 2024	30.38	30.50	30.36	30.42	-	0.07%	2,100
Oct 9, 2024	30.12	30.40	30.01	30.40	-	1.27%	7,800
Oct 8, 2024	29.80	30.02	29.80	30.02	-	1.80%	3,700
Oct 7, 2024	29.65	29.74	29.48	29.49	-	-0.74%	4,200
Oct 4, 2024	29.68	29.71	29.45	29.71	-	1.23%	4,000
Oct 3, 2024	29.27	29.37	29.15	29.35	-	0.27%	6,100
Oct 2, 2024	29.07	29.27	28.99	29.27	-	0.38%	3,700
Oct 1, 2024	29.29	29.31	29.04	29.16	-	-1.52%	24,300
Sep 30, 2024	29.46	29.62	29.45	29.61	-	0.10%	7,900
Sep 27, 2024	29.59	29.62	29.54	29.58	-	-0.17%	3,400
Sep 26, 2024	29.74	29.74	29.46	29.63	-	0.68%	2,300
Sep 25, 2024	29.44	29.49	29.38	29.43	-	0.51%	4,200
Sep 24, 2024	29.35	29.42	29.16	29.28	-	-0.14%	1,700
Sep 23, 2024	29.35	29.35	29.23	29.32	-	-0.10%	3,600
Sep 20, 2024	29.41	29.41	29.20	29.35	-	-0.24%	4,000
Sep 19, 2024	29.28	29.55	29.28	29.42	-	2.12%	8,300
Sep 18, 2024	28.94	29.04	28.78	28.81	-	-0.21%	29,100
Sep 17, 2024	28.95	29.10	28.79	28.87	-	0.07%	14,300
Sep 16, 2024	28.87	28.87	28.69	28.85	-	-0.41%	4,000
Sep 13, 2024	28.88	29.01	28.80	28.97	-	0.59%	6,000