TSX:RUQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.82	21.82	21.82	21.82	21.82	0.05%	200
Jun 25, 2026	21.84	21.84	21.81	21.81	21.81	-0.09%	1,515
Jun 23, 2026	21.83	21.83	21.83	21.83	21.83	0.51%	387
Jun 22, 2026	21.79	21.79	21.76	21.78	21.72	-0.46%	10,619
Jun 19, 2026	21.88	21.88	21.88	21.88	21.82	1.06%	2,430
Jun 17, 2026	21.64	21.65	21.64	21.65	21.59	0.37%	647
Jun 16, 2026	21.57	21.57	21.57	21.57	21.51	0.05%	130
Jun 15, 2026	21.57	21.57	21.56	21.56	21.50	0.14%	2,743
Jun 12, 2026	21.52	21.54	21.52	21.53	21.47	-	2,776
Jun 11, 2026	21.53	21.53	21.53	21.53	21.47	0.42%	145
Jun 10, 2026	21.42	21.44	21.42	21.44	21.38	-0.14%	692
Jun 9, 2026	21.47	21.47	21.47	21.47	21.41	0.61%	620
Jun 3, 2026	21.32	21.34	21.32	21.34	21.28	0.19%	635
Jun 1, 2026	21.30	21.30	21.28	21.30	21.24	0.42%	3,000
May 29, 2026	21.21	21.21	21.21	21.21	21.15	-0.05%	102
May 28, 2026	21.28	21.29	21.22	21.22	21.16	-	1,547
May 26, 2026	21.22	21.22	21.22	21.22	21.16	0.28%	985
May 21, 2026	21.23	21.23	21.22	21.22	21.10	0.14%	430
May 20, 2026	21.19	21.19	21.19	21.19	21.07	-	313,800
May 19, 2026	21.19	21.19	21.19	21.19	21.07	-	100
May 15, 2026	21.17	21.19	21.17	21.19	21.07	0.09%	913
May 14, 2026	21.17	21.17	21.17	21.17	21.05	0.24%	117
May 13, 2026	21.12	21.12	21.12	21.12	21.00	0.09%	100
May 11, 2026	21.10	21.10	21.10	21.10	20.98	-0.09%	100
May 8, 2026	21.12	21.12	21.12	21.12	21.00	0.72%	1,897
Apr 30, 2026	20.97	20.97	20.97	20.97	20.85	-0.57%	2,594
Apr 28, 2026	21.09	21.09	21.09	21.09	20.97	-	106
Apr 24, 2026	21.09	21.09	21.09	21.09	20.97	-0.14%	192
Apr 23, 2026	21.14	21.14	21.12	21.12	21.00	0.09%	901
Apr 22, 2026	21.13	21.16	21.13	21.16	20.98	0.28%	6,345
Apr 21, 2026	21.11	21.11	21.10	21.10	20.92	-0.57%	1,300
Apr 17, 2026	21.20	21.22	21.20	21.22	21.04	0.09%	700
Apr 16, 2026	21.20	21.20	21.20	21.20	21.02	-0.19%	840
Apr 15, 2026	21.29	21.29	21.24	21.24	21.06	-0.61%	200
Apr 13, 2026	21.37	21.37	21.37	21.37	21.19	0.09%	100
Apr 9, 2026	21.35	21.35	21.35	21.35	21.17	-0.37%	197
Apr 7, 2026	21.43	21.43	21.43	21.43	21.25	-0.09%	365
Apr 6, 2026	21.45	21.45	21.45	21.45	21.27	0.85%	100
Mar 26, 2026	21.27	21.27	21.27	21.27	21.09	0.52%	1,024
Mar 24, 2026	21.11	21.16	21.11	21.16	20.98	0.09%	400
Mar 23, 2026	21.13	21.20	21.13	21.20	20.96	0.19%	1,748
Mar 20, 2026	21.14	21.16	21.12	21.16	20.92	-0.09%	1,494
Mar 18, 2026	21.18	21.18	21.18	21.18	20.94	-0.05%	1,027
Mar 13, 2026	21.18	21.19	21.18	21.19	20.95	0.71%	300
Mar 11, 2026	21.04	21.04	21.04	21.04	20.81	-	200
Mar 10, 2026	21.04	21.04	21.04	21.04	20.81	-0.28%	138
Mar 9, 2026	21.10	21.10	21.10	21.10	20.87	0.05%	238
Mar 6, 2026	21.10	21.10	21.09	21.09	20.86	-0.66%	1,200
Mar 5, 2026	21.22	21.24	21.22	21.23	20.99	0.24%	2,652
Mar 4, 2026	21.20	21.20	21.18	21.18	20.94	-0.38%	841