BetaPro Nasdaq-100 - 3x Daily Bear ETF (TSX:SQQQ)
Canada · Delayed Price · Currency is CAD 7.03
-0.25 (-3.43%)
Aug 13, 2026, 3:55 PM EST
TSX:SQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.53 | 7.62 | 7.36 | 7.38 | 7.38 | -0.94% | 553,273 |
| Jul 9, 2026 | 7.65 | 7.71 | 7.41 | 7.45 | 7.45 | -4.61% | 511,003 |
| Jul 8, 2026 | 8.04 | 8.17 | 7.80 | 7.81 | 7.81 | -1.01% | 412,608 |
| Jul 7, 2026 | 7.74 | 8.03 | 7.70 | 7.89 | 7.89 | 5.48% | 450,959 |
| Jul 6, 2026 | 7.56 | 7.60 | 7.37 | 7.48 | 7.48 | -0.53% | 441,040 |
| Jul 3, 2026 | 7.58 | 7.60 | 7.50 | 7.52 | 7.52 | -3.34% | 64,233 |
| Jul 2, 2026 | 7.40 | 7.93 | 6.68 | 7.78 | 7.78 | 9.58% | 1,348,094 |
| Jun 30, 2026 | 7.44 | 7.45 | 7.05 | 7.10 | 7.10 | -4.70% | 467,775 |
| Jun 29, 2026 | 7.80 | 8.07 | 7.44 | 7.45 | 7.45 | -8.48% | 806,663 |
| 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 |