TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.50	40.70	39.45	40.34	40.34	2.15%	352,567
May 13, 2026	38.79	39.83	37.95	39.49	39.49	3.13%	399,148
May 12, 2026	38.52	38.82	36.59	38.29	38.29	-2.59%	605,434
May 11, 2026	38.88	39.55	38.64	39.31	39.31	0.92%	357,125
May 8, 2026	37.20	38.96	37.20	38.95	38.95	6.86%	503,696
May 7, 2026	36.78	37.44	36.00	36.45	36.45	-0.44%	501,540
May 6, 2026	35.40	36.64	35.27	36.61	36.61	6.15%	417,126
May 5, 2026	33.90	34.65	33.90	34.49	34.49	3.89%	366,923
May 4, 2026	33.45	33.77	32.64	33.20	33.20	-0.66%	578,723
May 1, 2026	32.64	33.67	32.64	33.42	33.42	2.80%	365,351
Apr 30, 2026	32.13	32.62	31.08	32.51	32.51	2.75%	526,433
Apr 29, 2026	31.19	31.65	30.95	31.64	31.64	1.80%	601,685
Apr 28, 2026	31.05	31.39	30.55	31.08	31.08	-3.06%	666,383
Apr 27, 2026	31.98	32.09	31.60	32.06	32.06	0.03%	537,759
Apr 24, 2026	31.25	32.10	31.03	32.05	32.05	5.67%	547,618
Apr 23, 2026	30.66	31.07	29.51	30.33	30.33	-1.75%	693,821
Apr 22, 2026	30.15	30.89	29.97	30.87	30.87	5.04%	575,221
Apr 21, 2026	30.00	30.20	29.15	29.39	29.39	-1.24%	687,671
Apr 20, 2026	29.88	30.00	29.15	29.76	29.76	-0.93%	688,323
Apr 17, 2026	29.55	30.20	29.44	30.04	30.04	3.80%	904,451
Apr 16, 2026	28.83	29.18	28.25	28.94	28.94	1.33%	763,598
Apr 15, 2026	27.48	28.58	27.37	28.56	28.56	4.27%	708,713
Apr 14, 2026	26.32	27.39	26.32	27.39	27.39	5.31%	661,878
Apr 13, 2026	24.99	26.02	24.88	26.01	26.01	3.17%	723,237
Apr 10, 2026	25.29	25.55	25.05	25.21	25.21	0.28%	498,415
Apr 9, 2026	24.65	25.19	24.29	25.14	25.14	1.95%	814,002
Apr 8, 2026	24.93	25.05	24.22	24.66	24.66	8.68%	1,206,962
Apr 7, 2026	22.35	22.69	21.49	22.69	22.69	0.18%	980,368
Apr 6, 2026	22.41	22.82	22.22	22.65	22.65	1.75%	682,015
Apr 2, 2026	20.95	22.34	20.78	22.26	22.26	0.32%	891,179
Apr 1, 2026	21.88	22.59	21.82	22.19	22.19	3.59%	1,286,622
Mar 31, 2026	20.04	21.57	20.04	21.42	21.42	10.02%	1,425,129
Mar 30, 2026	20.44	20.50	19.18	19.47	19.47	-2.36%	958,600
Mar 27, 2026	20.88	20.88	19.83	19.94	19.94	-5.99%	1,143,536
Mar 26, 2026	22.26	22.45	21.15	21.21	21.21	-7.06%	740,753
Mar 25, 2026	22.95	23.24	22.60	22.82	22.82	1.88%	654,225
Mar 24, 2026	22.53	22.85	22.18	22.40	22.40	-2.40%	801,716
Mar 23, 2026	23.13	23.68	22.67	22.95	22.95	3.75%	819,670
Mar 20, 2026	23.25	23.25	21.75	22.12	22.12	-5.75%	836,567
Mar 19, 2026	23.10	23.76	22.77	23.47	23.47	-0.80%	953,347
Mar 18, 2026	24.54	24.70	23.66	23.66	23.66	-4.48%	441,978
Mar 17, 2026	24.70	25.06	24.59	24.77	24.77	1.47%	407,992
Mar 16, 2026	24.28	24.79	24.24	24.41	24.41	3.48%	765,052
Mar 13, 2026	24.33	24.80	23.48	23.59	23.59	-2.16%	728,387
Mar 12, 2026	24.81	24.93	24.05	24.11	24.11	-5.12%	831,019
Mar 11, 2026	25.53	25.97	25.09	25.41	25.41	0.04%	570,699
Mar 10, 2026	25.44	26.10	25.15	25.40	25.40	-	526,123
Mar 9, 2026	23.73	25.60	23.45	25.40	25.40	3.84%	759,289
Mar 6, 2026	24.57	25.22	24.29	24.46	24.46	-4.64%	707,369
Mar 5, 2026	25.47	26.11	24.80	25.65	25.65	-0.89%	909,152