TSX:SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.96	13.54	12.91	13.21	13.21	-0.75%	420,829
Feb 10, 2026	13.02	13.32	12.94	13.31	13.31	1.60%	187,648
Feb 9, 2026	13.53	13.69	12.97	13.10	13.10	-2.38%	345,417
Feb 6, 2026	14.13	14.17	13.31	13.42	13.42	-6.02%	399,081
Feb 5, 2026	14.10	14.44	13.80	14.28	14.28	3.93%	319,196
Feb 4, 2026	13.14	14.00	13.14	13.74	13.74	5.69%	344,651
Feb 3, 2026	12.30	13.35	12.30	13.00	13.00	4.50%	358,046
Feb 2, 2026	12.93	12.93	12.30	12.44	12.44	-2.28%	360,160
Jan 30, 2026	12.51	12.83	12.33	12.73	12.73	4.00%	326,146
Jan 29, 2026	12.08	12.87	12.02	12.24	12.24	1.66%	579,239
Jan 28, 2026	11.88	12.10	11.84	12.04	12.04	-0.82%	105,109
Jan 27, 2026	12.31	12.35	12.08	12.14	12.14	-2.57%	520,776
Jan 26, 2026	12.64	12.64	12.34	12.46	12.46	-1.42%	387,378
Jan 23, 2026	12.84	12.85	12.47	12.64	12.64	-0.78%	260,029
Jan 22, 2026	12.65	12.92	12.65	12.74	12.74	-2.08%	457,904
Jan 21, 2026	13.50	13.57	12.76	13.01	13.01	-4.13%	705,387
Jan 20, 2026	13.44	13.61	13.15	13.57	13.57	2.57%	274,852
Jan 19, 2026	13.28	13.39	13.10	13.23	13.23	3.85%	102,247
Jan 16, 2026	12.51	12.86	12.48	12.74	12.74	0.24%	134,339
Jan 15, 2026	12.40	12.75	12.37	12.71	12.71	-0.94%	287,702
Jan 14, 2026	12.66	13.10	12.64	12.83	12.83	3.22%	211,110
Jan 13, 2026	12.38	12.57	12.24	12.43	12.43	0.49%	300,198
Jan 12, 2026	12.66	12.66	12.28	12.37	12.37	-0.32%	297,779
Jan 9, 2026	12.75	12.84	12.33	12.41	12.41	-2.74%	341,775
Jan 8, 2026	12.57	12.90	12.57	12.76	12.76	1.84%	150,850
Jan 7, 2026	12.63	12.63	12.32	12.53	12.53	-0.32%	350,714
Jan 6, 2026	12.80	12.87	12.54	12.57	12.57	-2.86%	145,175
Jan 5, 2026	12.87	12.97	12.75	12.94	12.94	-2.19%	135,523
Jan 2, 2026	12.77	13.40	12.62	13.23	13.23	0.68%	109,960
Dec 31, 2025	12.78	13.14	12.78	13.14	13.14	2.58%	214,239
Dec 30, 2025	12.75	12.81	12.65	12.81	12.81	0.47%	73,184
Dec 29, 2025	12.78	12.84	12.63	12.75	12.75	1.92%	74,347
Dec 24, 2025	12.63	12.65	12.51	12.51	12.51	-0.95%	19,579
Dec 23, 2025	12.87	12.87	12.60	12.63	12.63	-1.10%	138,298
Dec 22, 2025	12.63	12.85	12.63	12.77	12.77	-1.47%	232,698
Dec 19, 2025	13.29	13.29	12.95	12.96	12.96	-3.86%	364,265
Dec 18, 2025	13.41	13.63	13.21	13.48	13.48	-4.53%	496,698
Dec 17, 2025	13.27	14.12	13.27	14.12	14.12	5.77%	335,499
Dec 16, 2025	13.56	13.65	13.24	13.35	13.35	-0.52%	497,478
Dec 15, 2025	12.93	13.49	12.93	13.42	13.42	1.51%	314,307
Dec 12, 2025	12.73	13.34	12.63	13.22	13.22	5.93%	427,329
Dec 11, 2025	12.57	12.94	12.48	12.48	12.48	0.89%	170,652
Dec 10, 2025	12.60	12.75	12.27	12.37	12.37	-0.96%	182,957
Dec 9, 2025	12.60	12.71	12.47	12.49	12.49	-0.56%	71,739
Dec 8, 2025	12.42	12.70	12.30	12.56	12.56	0.72%	109,028
Dec 5, 2025	12.57	12.57	12.27	12.47	12.47	-1.19%	119,289
Dec 4, 2025	12.60	12.81	12.59	12.62	12.62	0.40%	132,194
Dec 3, 2025	12.79	12.91	12.54	12.57	12.57	-0.71%	148,702
Dec 2, 2025	12.83	12.94	12.57	12.66	12.66	-2.62%	378,203
Dec 1, 2025	13.18	13.25	12.83	13.00	13.00	1.33%	276,961