BetaPro Nasdaq-100 - 3x Daily Bear ETF (TSX:SQQQ)
Canada · Delayed Price · Currency is CAD 8.14
+0.41 (5.30%)
At close: Jun 26, 2026
TSX:SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.01 | 8.15 | 7.77 | 8.14 | 8.14 | 5.30% | 687,166 |
| Jun 25, 2026 | 7.42 | 8.08 | 7.38 | 7.73 | 7.73 | -2.15% | 582,092 |
| Jun 24, 2026 | 7.74 | 8.10 | 7.60 | 7.90 | 7.90 | 1.28% | 684,019 |
| Jun 23, 2026 | 7.73 | 7.85 | 7.51 | 7.80 | 7.80 | 10.01% | 914,399 |
| Jun 22, 2026 | 7.02 | 7.19 | 6.89 | 7.09 | 7.09 | -3.27% | 444,402 |
| Jun 19, 2026 | 7.10 | 7.33 | 7.08 | 7.33 | 7.33 | 3.97% | 69,252 |
| Jun 18, 2026 | 7.14 | 7.28 | 7.01 | 7.05 | 7.05 | -7.24% | 964,583 |
| Jun 17, 2026 | 7.24 | 7.65 | 7.21 | 7.60 | 7.60 | 2.98% | 948,490 |
| Jun 16, 2026 | 7.05 | 7.38 | 6.98 | 7.38 | 7.38 | 5.50% | 684,248 |
| Jun 15, 2026 | 7.17 | 7.19 | 6.95 | 7.00 | 7.00 | -8.92% | 492,014 |
| Jun 12, 2026 | 7.80 | 8.02 | 7.62 | 7.68 | 7.68 | -2.29% | 778,319 |
| Jun 11, 2026 | 8.50 | 8.64 | 7.80 | 7.86 | 7.86 | -9.66% | 1,023,716 |
| Jun 10, 2026 | 8.46 | 8.73 | 8.10 | 8.70 | 8.70 | 5.97% | 1,561,135 |
| Jun 9, 2026 | 7.69 | 8.93 | 7.62 | 8.21 | 8.21 | 3.53% | 1,652,595 |
| Jun 8, 2026 | 7.89 | 8.04 | 7.70 | 7.93 | 7.93 | -4.69% | 1,086,185 |
| Jun 5, 2026 | 7.58 | 8.34 | 7.54 | 8.32 | 8.32 | 14.44% | 1,352,763 |
| Jun 4, 2026 | 7.38 | 7.49 | 7.18 | 7.27 | 7.27 | 1.54% | 775,609 |
| Jun 3, 2026 | 7.08 | 7.26 | 7.05 | 7.16 | 7.16 | 0.92% | 682,886 |
| Jun 2, 2026 | 7.23 | 7.30 | 7.09 | 7.10 | 7.10 | -1.53% | 365,379 |
| Jun 1, 2026 | 7.38 | 7.40 | 7.11 | 7.21 | 7.21 | -1.57% | 522,309 |
| May 29, 2026 | 7.32 | 7.41 | 7.23 | 7.32 | 7.32 | -1.08% | 704,519 |
| May 28, 2026 | 7.59 | 7.68 | 7.38 | 7.40 | 7.40 | -2.63% | 492,818 |
| May 27, 2026 | 7.50 | 7.71 | 7.50 | 7.60 | 7.60 | 0.46% | 440,985 |
| May 26, 2026 | 7.66 | 7.77 | 7.54 | 7.57 | 7.57 | -1.24% | 711,276 |
| May 25, 2026 | 7.78 | 7.95 | 7.63 | 7.66 | 7.66 | -4.01% | 112,317 |
| May 22, 2026 | 7.98 | 8.03 | 7.84 | 7.98 | 7.98 | -1.24% | 616,957 |
| May 21, 2026 | 8.29 | 8.32 | 8.00 | 8.08 | 8.08 | -0.62% | 571,368 |
| May 20, 2026 | 8.40 | 8.46 | 8.12 | 8.13 | 8.13 | -4.69% | 581,373 |
| May 19, 2026 | 8.36 | 8.75 | 8.36 | 8.53 | 8.53 | 3.02% | 822,263 |
| May 15, 2026 | 8.23 | 8.39 | 8.08 | 8.28 | 8.28 | 4.68% | 723,346 |
| 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% | 705,840 |
| May 12, 2026 | 8.28 | 8.70 | 8.25 | 8.35 | 8.35 | 2.58% | 1,167,727 |
| May 11, 2026 | 8.24 | 8.28 | 8.10 | 8.14 | 8.14 | -0.85% | 483,238 |
| May 8, 2026 | 8.63 | 8.63 | 8.21 | 8.21 | 8.21 | -6.70% | 1,083,364 |
| May 7, 2026 | 8.76 | 8.92 | 8.58 | 8.80 | 8.80 | 0.23% | 996,773 |
| May 6, 2026 | 9.12 | 9.16 | 8.77 | 8.78 | 8.78 | -6.30% | 513,621 |
| May 5, 2026 | 9.50 | 9.52 | 9.31 | 9.37 | 9.37 | -3.90% | 546,519 |
| May 4, 2026 | 9.70 | 9.90 | 9.58 | 9.75 | 9.75 | 0.62% | 625,012 |
| May 1, 2026 | 9.90 | 9.90 | 9.61 | 9.69 | 9.69 | -2.71% | 643,231 |
| Apr 30, 2026 | 10.05 | 10.42 | 9.92 | 9.96 | 9.96 | -2.83% | 568,473 |
| Apr 29, 2026 | 10.38 | 10.45 | 10.24 | 10.25 | 10.25 | -1.63% | 533,995 |
| Apr 28, 2026 | 10.41 | 10.59 | 10.34 | 10.42 | 10.42 | 2.96% | 429,739 |
| Apr 27, 2026 | 10.17 | 10.27 | 10.11 | 10.12 | 10.12 | - | 384,673 |
| Apr 24, 2026 | 10.41 | 10.50 | 10.11 | 10.12 | 10.12 | -5.60% | 1,144,954 |
| Apr 23, 2026 | 10.62 | 11.01 | 10.48 | 10.72 | 10.72 | 1.52% | 938,492 |
| Apr 22, 2026 | 10.80 | 10.89 | 10.54 | 10.56 | 10.56 | -5.04% | 619,036 |
| Apr 21, 2026 | 10.89 | 11.21 | 10.81 | 11.12 | 11.12 | 1.18% | 586,178 |
| Apr 20, 2026 | 10.90 | 11.19 | 10.88 | 10.99 | 10.99 | 0.92% | 436,199 |
| Apr 17, 2026 | 11.07 | 11.11 | 10.82 | 10.89 | 10.89 | -3.71% | 777,767 |