TSX:SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	8.10	8.10	7.84	7.91	7.91	-2.16%	605,625
May 13, 2026	8.25	8.40	8.02	8.09	8.09	-3.17%	705,800
May 12, 2026	8.28	8.70	8.25	8.35	8.35	2.58%	1,167,700
May 11, 2026	8.24	8.28	8.10	8.14	8.14	-0.85%	483,200
May 8, 2026	8.63	8.63	8.21	8.21	8.21	-6.70%	1,083,400
May 7, 2026	8.76	8.92	8.58	8.80	8.80	0.23%	996,800
May 6, 2026	9.12	9.16	8.77	8.78	8.78	-6.30%	513,600
May 5, 2026	9.50	9.52	9.31	9.37	9.37	-3.90%	546,500
May 4, 2026	9.70	9.90	9.58	9.75	9.75	0.62%	625,000
May 1, 2026	9.90	9.90	9.61	9.69	9.69	-2.71%	643,200
Apr 30, 2026	10.05	10.42	9.92	9.96	9.96	-2.83%	568,500
Apr 29, 2026	10.38	10.45	10.24	10.25	10.25	-1.63%	534,000
Apr 28, 2026	10.41	10.59	10.34	10.42	10.42	2.96%	429,700
Apr 27, 2026	10.17	10.27	10.11	10.12	10.12	-	384,700
Apr 24, 2026	10.41	10.50	10.11	10.12	10.12	-5.60%	1,145,000
Apr 23, 2026	10.62	11.01	10.48	10.72	10.72	1.52%	938,500
Apr 22, 2026	10.80	10.89	10.54	10.56	10.56	-5.04%	619,000
Apr 21, 2026	10.89	11.21	10.81	11.12	11.12	1.18%	586,200
Apr 20, 2026	10.90	11.19	10.88	10.99	10.99	0.92%	436,200
Apr 17, 2026	11.07	11.11	10.82	10.89	10.89	-3.71%	777,800
Apr 16, 2026	11.38	11.59	11.22	11.31	11.31	-1.31%	527,500
Apr 15, 2026	11.94	11.98	11.46	11.46	11.46	-4.30%	706,800
Apr 14, 2026	12.42	12.48	11.97	11.98	11.98	-5.34%	503,500
Apr 13, 2026	13.17	13.23	12.65	12.65	12.65	-3.07%	455,800
Apr 10, 2026	12.96	13.14	12.89	13.05	13.05	-0.46%	304,800
Apr 9, 2026	13.38	13.56	13.08	13.11	13.11	-1.87%	521,200
Apr 8, 2026	13.13	13.64	13.08	13.36	13.36	-8.68%	868,200
Apr 7, 2026	14.85	15.40	14.63	14.63	14.63	-0.20%	945,000
Apr 6, 2026	14.79	14.94	14.51	14.66	14.66	-1.81%	425,900
Apr 2, 2026	15.78	15.92	14.85	14.93	14.93	-0.27%	626,500
Apr 1, 2026	15.15	15.27	14.68	14.97	14.97	-3.54%	769,400
Mar 31, 2026	16.71	16.72	15.40	15.52	15.52	-10.08%	1,045,100
Mar 30, 2026	16.50	17.51	16.39	17.26	17.26	2.31%	481,600
Mar 27, 2026	16.20	16.96	16.20	16.87	16.87	6.03%	333,900
Mar 26, 2026	15.24	15.95	15.11	15.91	15.91	7.07%	235,300
Mar 25, 2026	14.79	15.00	14.59	14.86	14.86	-1.98%	358,500
Mar 24, 2026	15.06	15.27	14.86	15.16	15.16	2.36%	429,700
Mar 23, 2026	14.61	14.98	14.30	14.81	14.81	-3.71%	502,300
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%	247,600
Mar 18, 2026	13.98	14.42	13.84	14.41	14.41	4.27%	252,300
Mar 17, 2026	13.86	13.91	13.65	13.82	13.82	-1.43%	165,400
Mar 16, 2026	14.07	14.11	13.78	14.02	14.02	-3.38%	275,000
Mar 13, 2026	14.04	14.58	13.80	14.51	14.51	1.97%	284,600
Mar 12, 2026	13.84	14.25	13.79	14.23	14.23	5.25%	252,600
Mar 11, 2026	13.44	13.70	13.22	13.52	13.52	-0.07%	311,900
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%	394,100
Mar 5, 2026	13.53	13.89	13.22	13.45	13.45	0.90%	542,500