BetaPro - 3x Nasdaq-100 Daily Leveraged Bear Alternative ETF (TSX:SQQQ)
Canada · Delayed Price · Currency is CAD 8.06
+0.07 (0.88%)
Nov 12, 2026, 2:38 PM EST
TSX:SQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.34 | 8.34 | 7.84 | 8.06 | 8.06 | 0.88% | 690,866 |
| Nov 11, 2026 | 8.07 | 8.22 | 7.78 | 7.99 | 7.99 | -6.77% | 880,645 |
| Nov 10, 2026 | 8.64 | 8.84 | 8.35 | 8.57 | 8.57 | 1.78% | 901,370 |
| Nov 9, 2026 | 9.09 | 9.09 | 8.30 | 8.42 | 8.42 | -10.23% | 1,130,871 |
| Nov 6, 2026 | 9.30 | 9.47 | 9.01 | 9.38 | 9.38 | -3.79% | 1,241,153 |
| Nov 5, 2026 | 8.46 | 9.76 | 8.46 | 9.75 | 9.75 | 19.34% | 2,015,239 |
| Nov 4, 2026 | 8.28 | 8.30 | 7.82 | 8.17 | 8.17 | -2.85% | 711,752 |
| Nov 3, 2026 | 8.47 | 8.47 | 8.30 | 8.41 | 8.41 | -1.87% | 341,436 |
| Nov 2, 2026 | 8.04 | 8.59 | 7.92 | 8.57 | 8.57 | 4.26% | 644,884 |
| Oct 30, 2026 | 8.03 | 8.45 | 7.97 | 8.22 | 8.22 | 10.34% | 801,221 |
| Oct 29, 2026 | 7.38 | 7.55 | 7.37 | 7.45 | 7.45 | 4.34% | 610,669 |
| Oct 28, 2026 | 7.19 | 7.30 | 7.13 | 7.14 | 7.14 | -1.79% | 819,479 |
| Oct 27, 2026 | 7.44 | 7.50 | 7.22 | 7.27 | 7.27 | -3.84% | 501,904 |
| Oct 26, 2026 | 7.74 | 7.77 | 7.46 | 7.56 | 7.56 | -3.32% | 441,231 |
| Oct 23, 2026 | 7.89 | 7.91 | 7.67 | 7.82 | 7.82 | 0.26% | 315,779 |
| Oct 22, 2026 | 7.50 | 7.87 | 7.49 | 7.80 | 7.80 | 8.64% | 708,322 |
| Oct 21, 2026 | 7.26 | 7.35 | 7.10 | 7.18 | 7.18 | -3.36% | 525,329 |
| Oct 20, 2026 | 7.47 | 7.63 | 7.27 | 7.43 | 7.43 | 0.41% | 468,116 |
| Oct 19, 2026 | 7.33 | 7.45 | 7.19 | 7.40 | 7.40 | -3.39% | 396,182 |
| Oct 16, 2026 | 7.20 | 7.73 | 7.20 | 7.66 | 7.66 | 7.58% | 884,699 |
| Oct 15, 2026 | 7.38 | 7.49 | 7.09 | 7.12 | 7.12 | 0.28% | 724,985 |
| Oct 14, 2026 | 6.84 | 7.16 | 6.79 | 7.10 | 7.10 | 5.97% | 1,081,264 |
| Oct 13, 2026 | 6.79 | 6.82 | 6.69 | 6.70 | 6.70 | 3.08% | 628,858 |
| Oct 9, 2026 | 6.47 | 6.57 | 6.46 | 6.50 | 6.50 | -1.37% | 138,503 |
| Oct 8, 2026 | 6.45 | 6.68 | 6.35 | 6.59 | 6.59 | 4.27% | 655,989 |
| Oct 7, 2026 | 6.42 | 6.47 | 6.32 | 6.32 | 6.32 | 0.64% | 438,425 |
| Oct 6, 2026 | 6.27 | 6.28 | 6.20 | 6.28 | 6.28 | -1.57% | 661,377 |
| Oct 5, 2026 | 6.57 | 6.57 | 6.35 | 6.38 | 6.38 | -2.37% | 692,490 |
| Oct 2, 2026 | 6.51 | 6.58 | 6.40 | 6.54 | 6.54 | -3.04% | 875,729 |
| Oct 1, 2026 | 6.72 | 6.89 | 6.67 | 6.74 | 6.74 | -0.74% | 476,802 |
| Sep 30, 2026 | 6.81 | 6.81 | 6.64 | 6.79 | 6.79 | -0.73% | 613,122 |
| Sep 29, 2026 | 6.80 | 6.92 | 6.79 | 6.84 | 6.84 | -0.58% | 417,531 |
| Sep 28, 2026 | 6.78 | 7.00 | 6.78 | 6.88 | 6.88 | 3.23% | 603,035 |
| Sep 25, 2026 | 6.72 | 6.79 | 6.63 | 6.67 | 6.67 | -1.26% | 484,236 |
| Sep 24, 2026 | 6.90 | 6.92 | 6.71 | 6.75 | 6.75 | 0.15% | 972,215 |
| Sep 23, 2026 | 6.59 | 6.82 | 6.59 | 6.74 | 6.74 | 2.43% | 593,113 |
| 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 |