TSX:SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.20	16.96	16.20	16.87	16.87	6.03%	333,941
Mar 26, 2026	15.24	15.95	15.11	15.91	15.91	7.07%	235,277
Mar 25, 2026	14.79	15.00	14.59	14.86	14.86	-1.98%	358,489
Mar 24, 2026	15.06	15.27	14.86	15.16	15.16	2.36%	429,664
Mar 23, 2026	14.61	14.98	14.30	14.81	14.81	-3.71%	502,262
Mar 20, 2026	14.75	15.61	14.74	15.38	15.38	5.78%	288,100
Mar 19, 2026	14.79	14.95	14.37	14.54	14.54	0.90%	247,640
Mar 18, 2026	13.98	14.42	13.84	14.41	14.41	4.27%	252,326
Mar 17, 2026	13.86	13.91	13.65	13.82	13.82	-1.43%	165,410
Mar 16, 2026	14.07	14.11	13.78	14.02	14.02	-3.38%	274,959
Mar 13, 2026	14.04	14.58	13.80	14.51	14.51	1.97%	284,612
Mar 12, 2026	13.84	14.25	13.79	14.23	14.23	5.25%	252,572
Mar 11, 2026	13.44	13.70	13.22	13.52	13.52	-0.07%	311,862
Mar 10, 2026	13.50	13.66	13.16	13.53	13.53	0.15%	408,282
Mar 9, 2026	14.43	14.66	13.43	13.51	13.51	-3.91%	473,039
Mar 6, 2026	14.07	14.15	13.67	14.06	14.06	4.54%	394,145
Mar 5, 2026	13.53	13.89	13.22	13.45	13.45	0.90%	542,535
Mar 4, 2026	13.77	13.83	13.19	13.33	13.33	-4.44%	501,352
Mar 3, 2026	14.31	14.61	13.83	13.95	13.95	3.18%	735,439
Mar 2, 2026	14.16	14.16	13.41	13.52	13.52	-0.29%	543,513
Feb 27, 2026	13.89	13.89	13.53	13.56	13.56	1.04%	369,103
Feb 26, 2026	13.08	13.75	13.05	13.42	13.42	3.55%	400,463
Feb 25, 2026	13.35	13.35	12.95	12.96	12.96	-4.21%	572,709
Feb 24, 2026	13.95	14.09	13.46	13.53	13.53	-3.22%	457,177
Feb 23, 2026	13.65	14.13	13.57	13.98	13.98	3.63%	192,174
Feb 20, 2026	14.10	14.13	13.39	13.49	13.49	-2.53%	458,283
Feb 19, 2026	13.86	14.00	13.67	13.84	13.84	1.10%	203,236
Feb 18, 2026	13.92	14.01	13.39	13.69	13.69	-2.28%	329,385
Feb 17, 2026	14.19	14.53	13.82	14.01	14.01	0.50%	279,256
Feb 13, 2026	14.07	14.32	13.63	13.94	13.94	-0.50%	525,988
Feb 12, 2026	13.14	14.08	13.03	14.01	14.01	6.06%	426,743
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