BetaPro Nasdaq-100 - 3x Daily Bear ETF (TSX:SQQQ)
Canada · Delayed Price · Currency is CAD 6.58
-0.14 (-2.16%)
At close: Sep 22, 2026
TSX:SQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.75 | 6.75 | 6.56 | 6.58 | 6.58 | -2.16% | 382,353 |
| Sep 21, 2026 | 7.18 | 7.18 | 6.68 | 6.73 | 6.73 | -8.75% | 947,159 |
| Sep 18, 2026 | 7.48 | 7.57 | 7.36 | 7.37 | 7.37 | -1.86% | 523,383 |
| Sep 17, 2026 | 7.50 | 7.62 | 7.46 | 7.51 | 7.51 | -5.06% | 604,171 |
| Sep 16, 2026 | 7.77 | 8.07 | 7.68 | 7.91 | 7.91 | -0.06% | 953,088 |
| Sep 15, 2026 | 7.80 | 7.95 | 7.76 | 7.92 | 7.92 | 2.00% | 473,142 |
| Sep 14, 2026 | 7.92 | 7.97 | 7.64 | 7.76 | 7.76 | 2.37% | 483,455 |
| Sep 11, 2026 | 7.59 | 7.61 | 7.49 | 7.58 | 7.58 | -2.57% | 758,677 |
| Sep 10, 2026 | 7.80 | 7.82 | 7.67 | 7.78 | 7.78 | 3.18% | 838,507 |
| Sep 9, 2026 | 7.50 | 7.59 | 7.43 | 7.54 | 7.54 | 0.94% | 325,211 |
| Sep 8, 2026 | 7.41 | 7.54 | 7.36 | 7.47 | 7.47 | 0.40% | 268,246 |
| Sep 4, 2026 | 7.45 | 7.51 | 7.36 | 7.44 | 7.44 | -0.53% | 341,903 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.44 | 7.48 | 7.48 | -3.42% | 578,619 |
| Sep 2, 2026 | 7.83 | 7.87 | 7.73 | 7.75 | 7.75 | -0.58% | 307,925 |
| Sep 1, 2026 | 7.78 | 7.89 | 7.65 | 7.79 | 7.79 | 4.14% | 609,728 |
| Aug 31, 2026 | 7.59 | 7.61 | 7.48 | 7.48 | 7.48 | -0.53% | 325,990 |
| Aug 28, 2026 | 7.38 | 7.56 | 7.28 | 7.52 | 7.52 | 2.17% | 775,628 |
| Aug 27, 2026 | 7.47 | 7.55 | 7.35 | 7.36 | 7.36 | -4.17% | 386,643 |
| Aug 26, 2026 | 7.74 | 7.76 | 7.63 | 7.68 | 7.68 | -0.13% | 161,837 |
| Aug 25, 2026 | 7.71 | 7.78 | 7.59 | 7.69 | 7.69 | -1.79% | 240,901 |
| Aug 24, 2026 | 7.74 | 7.94 | 7.74 | 7.83 | 7.83 | 2.89% | 421,341 |
| Aug 21, 2026 | 7.56 | 7.73 | 7.55 | 7.61 | 7.61 | -0.91% | 210,958 |
| Aug 20, 2026 | 7.63 | 7.75 | 7.56 | 7.68 | 7.68 | 2.13% | 400,048 |
| Aug 19, 2026 | 7.35 | 7.61 | 7.35 | 7.52 | 7.52 | 0.80% | 508,438 |
| Aug 18, 2026 | 7.38 | 7.50 | 7.33 | 7.46 | 7.46 | 5.07% | 432,749 |
| Aug 17, 2026 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 0.42% | 320,019 |
| Aug 14, 2026 | 6.99 | 7.13 | 6.98 | 7.07 | 7.07 | 0.57% | 447,955 |
| Aug 13, 2026 | 7.24 | 7.26 | 6.98 | 7.03 | 7.03 | -3.43% | 533,407 |
| Aug 12, 2026 | 7.20 | 7.29 | 7.17 | 7.28 | 7.28 | -2.28% | 229,932 |
| Aug 11, 2026 | 7.32 | 7.51 | 7.32 | 7.45 | 7.45 | 1.09% | 187,181 |
| Aug 10, 2026 | 7.32 | 7.37 | 7.25 | 7.37 | 7.37 | 1.24% | 239,429 |
| Aug 7, 2026 | 7.35 | 7.50 | 7.28 | 7.28 | 7.28 | -3.70% | 545,330 |
| Aug 6, 2026 | 7.66 | 7.72 | 7.41 | 7.56 | 7.56 | 1.20% | 560,989 |
| Aug 5, 2026 | 7.25 | 7.47 | 7.13 | 7.47 | 7.47 | 2.61% | 237,537 |
| Aug 4, 2026 | 7.83 | 7.84 | 7.20 | 7.28 | 7.28 | -14.85% | 842,975 |
| Jul 31, 2026 | 8.43 | 8.84 | 8.26 | 8.55 | 8.55 | -1.72% | 674,289 |
| Jul 30, 2026 | 9.09 | 9.13 | 8.62 | 8.70 | 8.70 | -9.66% | 917,769 |
| Jul 29, 2026 | 9.12 | 9.66 | 8.92 | 9.63 | 9.63 | 6.06% | 875,474 |
| Jul 28, 2026 | 9.04 | 9.37 | 8.95 | 9.08 | 9.08 | 2.83% | 676,633 |
| Jul 27, 2026 | 8.43 | 9.06 | 8.43 | 8.83 | 8.83 | 1.03% | 411,112 |
| Jul 24, 2026 | 8.55 | 8.80 | 8.43 | 8.74 | 8.74 | 3.55% | 500,615 |
| Jul 23, 2026 | 8.34 | 8.59 | 8.22 | 8.44 | 8.44 | 5.63% | 610,193 |
| Jul 22, 2026 | 8.05 | 8.05 | 7.85 | 7.99 | 7.99 | 1.52% | 364,208 |
| Jul 21, 2026 | 7.98 | 8.08 | 7.84 | 7.87 | 7.87 | -5.64% | 425,598 |
| Jul 20, 2026 | 8.10 | 8.35 | 7.99 | 8.34 | 8.34 | -0.12% | 425,991 |
| Jul 17, 2026 | 8.46 | 8.64 | 8.13 | 8.35 | 8.35 | 4.51% | 670,340 |
| Jul 16, 2026 | 7.77 | 8.09 | 7.74 | 7.99 | 7.99 | 4.99% | 486,835 |
| Jul 15, 2026 | 7.44 | 7.84 | 7.41 | 7.61 | 7.61 | 1.06% | 524,187 |
| Jul 14, 2026 | 7.56 | 7.71 | 7.46 | 7.53 | 7.53 | -3.28% | 623,376 |
| Jul 13, 2026 | 7.59 | 7.84 | 7.59 | 7.79 | 7.79 | 5.49% | 486,145 |