TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.95	27.06	25.85	26.55	26.55	0.95%	616,931
Feb 10, 2026	26.80	27.05	26.28	26.30	26.30	-1.68%	283,537
Feb 9, 2026	25.89	26.99	25.61	26.75	26.75	2.22%	344,999
Feb 6, 2026	24.93	26.35	24.85	26.17	26.17	6.08%	509,247
Feb 5, 2026	25.05	25.57	24.33	24.67	24.67	-4.12%	864,480
Feb 4, 2026	26.91	26.95	25.06	25.73	25.73	-5.40%	966,544
Feb 3, 2026	28.74	28.77	26.42	27.20	27.20	-4.53%	871,477
Feb 2, 2026	27.45	28.80	27.45	28.49	28.49	1.97%	428,677
Jan 30, 2026	28.41	28.80	27.58	27.94	27.94	-3.69%	978,704
Jan 29, 2026	29.45	29.61	27.46	29.01	29.01	-1.69%	1,112,191
Jan 28, 2026	29.91	30.02	29.39	29.51	29.51	0.82%	242,629
Jan 27, 2026	28.10	29.41	28.10	29.27	29.27	2.59%	363,982
Jan 26, 2026	28.07	28.80	28.07	28.53	28.53	1.28%	215,735
Jan 23, 2026	27.78	28.50	27.63	28.17	28.17	0.82%	420,019
Jan 22, 2026	28.10	28.12	27.56	27.94	27.94	2.23%	415,839
Jan 21, 2026	26.45	27.88	26.29	27.33	27.33	4.00%	1,171,287
Jan 20, 2026	26.67	27.23	26.18	26.28	26.28	-3.13%	623,316
Jan 19, 2026	27.50	27.50	26.94	27.13	27.13	-3.35%	114,521
Jan 16, 2026	28.69	28.73	27.78	28.07	28.07	-0.39%	483,475
Jan 15, 2026	28.80	28.90	28.07	28.18	28.18	0.93%	598,788
Jan 14, 2026	28.33	28.45	27.23	27.92	27.92	-3.22%	689,879
Jan 13, 2026	29.00	29.31	28.50	28.85	28.85	-0.52%	731,480
Jan 12, 2026	28.38	29.21	28.38	29.00	29.00	0.21%	277,919
Jan 9, 2026	28.26	29.09	27.97	28.94	28.94	2.84%	449,074
Jan 8, 2026	28.50	28.50	27.78	28.14	28.14	-1.75%	772,319
Jan 7, 2026	28.53	29.16	28.43	28.64	28.64	0.25%	295,831
Jan 6, 2026	27.99	28.63	27.91	28.57	28.57	2.77%	323,496
Jan 5, 2026	27.96	28.18	27.69	27.80	27.80	2.21%	506,354
Jan 2, 2026	28.08	28.49	26.80	27.20	27.20	-0.66%	470,094
Dec 31, 2025	28.12	28.15	27.35	27.38	27.38	-2.56%	160,893
Dec 30, 2025	28.19	28.48	28.09	28.10	28.10	-0.67%	198,353
Dec 29, 2025	27.50	28.56	27.50	28.29	28.29	-1.70%	343,618
Dec 24, 2025	28.48	28.78	28.45	28.78	28.78	0.70%	114,597
Dec 23, 2025	28.05	28.59	27.94	28.58	28.58	1.42%	294,165
Dec 22, 2025	28.41	28.45	28.00	28.18	28.18	1.37%	448,359
Dec 19, 2025	27.11	27.82	27.11	27.80	27.80	3.81%	546,298
Dec 18, 2025	26.79	27.23	26.50	26.78	26.78	4.32%	659,316
Dec 17, 2025	27.36	27.41	25.65	25.67	25.67	-5.87%	415,328
Dec 16, 2025	26.73	27.41	26.55	27.27	27.27	0.78%	472,104
Dec 15, 2025	28.05	28.06	26.88	27.06	27.06	-1.49%	574,128
Dec 12, 2025	28.65	28.81	27.14	27.47	27.47	-5.80%	729,766
Dec 11, 2025	28.95	29.18	28.07	29.16	29.16	-1.02%	503,707
Dec 10, 2025	28.89	29.67	28.56	29.46	29.46	1.20%	433,544
Dec 9, 2025	28.86	29.22	28.65	29.11	29.11	0.38%	240,733
Dec 8, 2025	29.43	29.61	28.66	29.00	29.00	-0.72%	425,769
Dec 5, 2025	29.01	29.66	28.96	29.21	29.21	1.14%	449,788
Dec 4, 2025	29.10	29.11	28.45	28.88	28.88	-0.31%	369,126
Dec 3, 2025	28.47	29.06	28.25	28.97	28.97	0.70%	417,515
Dec 2, 2025	28.39	29.00	28.17	28.77	28.77	2.35%	659,644
Dec 1, 2025	27.66	28.42	27.50	28.11	28.11	-1.06%	453,015