TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.81	38.04	36.10	36.65	36.65	-4.03%	605,915
Jun 25, 2026	39.69	39.88	36.60	38.19	38.19	2.09%	886,604
Jun 24, 2026	38.19	38.85	36.40	37.41	37.41	-1.21%	736,179
Jun 23, 2026	38.32	39.54	37.61	37.87	37.87	-10.09%	689,299
Jun 22, 2026	42.84	43.33	41.45	42.12	42.12	-0.05%	501,220
Jun 19, 2026	41.98	42.25	41.85	42.14	42.14	-0.45%	57,524
Jun 18, 2026	41.79	42.61	40.91	42.33	42.33	7.22%	685,591
Jun 17, 2026	41.55	41.65	39.20	39.48	39.48	-3.09%	634,862
Jun 16, 2026	42.96	43.21	40.71	40.74	40.74	-5.65%	402,446
Jun 15, 2026	42.25	43.33	42.17	43.18	43.18	9.21%	554,798
Jun 12, 2026	38.94	39.91	37.90	39.54	39.54	1.99%	904,296
Jun 11, 2026	36.06	39.02	35.50	38.77	38.77	9.80%	1,000,010
Jun 10, 2026	36.51	38.00	35.18	35.31	35.31	-6.09%	537,067
Jun 9, 2026	39.96	40.44	34.10	37.60	37.60	-3.27%	1,059,835
Jun 8, 2026	39.12	39.98	38.39	38.87	38.87	4.52%	561,834
Jun 5, 2026	41.65	41.85	37.07	37.19	37.19	-14.45%	707,664
Jun 4, 2026	42.64	44.00	42.10	43.47	43.47	-1.52%	478,357
Jun 3, 2026	44.76	44.93	43.60	44.14	44.14	-0.92%	516,261
Jun 2, 2026	43.92	44.55	43.33	44.55	44.55	1.46%	244,758
Jun 1, 2026	43.00	44.40	42.73	43.91	43.91	1.69%	437,647
May 29, 2026	43.08	43.75	42.65	43.18	43.18	0.98%	556,018
May 28, 2026	41.69	42.90	41.18	42.76	42.76	2.54%	520,107
May 27, 2026	42.36	42.36	41.04	41.70	41.70	-0.26%	487,037
May 26, 2026	41.50	43.50	40.80	41.81	41.81	-0.21%	606,626
May 25, 2026	40.81	41.91	40.79	41.90	41.90	5.41%	115,114
May 22, 2026	39.90	40.53	39.54	39.75	39.75	1.17%	590,351
May 21, 2026	38.34	39.68	38.09	39.29	39.29	0.56%	769,409
May 20, 2026	37.89	39.08	37.65	39.07	39.07	4.83%	635,728
May 19, 2026	37.00	38.05	36.21	37.27	37.27	-3.14%	512,102
May 15, 2026	38.62	39.50	37.98	38.48	38.48	-4.61%	621,662
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