TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	38.07	39.47	37.98	39.15	39.15	3.33%	369,240
Aug 12, 2026	38.31	38.40	37.78	37.89	37.89	2.21%	345,373
Aug 11, 2026	37.80	37.84	36.71	37.07	37.07	-0.96%	166,308
Aug 10, 2026	37.77	38.05	37.41	37.43	37.43	-1.08%	169,225
Aug 7, 2026	37.44	37.93	36.87	37.84	37.84	3.49%	308,534
Aug 6, 2026	36.06	37.32	35.66	36.57	36.57	-1.18%	203,642
Aug 5, 2026	38.49	38.80	36.98	37.00	37.00	-2.58%	435,087
Aug 4, 2026	35.70	38.32	35.63	37.98	37.98	15.86%	908,149
Jul 31, 2026	33.42	33.85	31.74	32.78	32.78	1.74%	596,850
Jul 30, 2026	31.05	32.45	30.90	32.22	32.22	9.48%	554,665
Jul 29, 2026	31.23	31.87	29.29	29.43	29.43	-5.85%	781,346
Jul 28, 2026	31.44	31.81	30.22	31.26	31.26	-3.13%	522,674
Jul 27, 2026	33.58	33.68	31.36	32.27	32.27	-0.95%	524,563
Jul 24, 2026	33.50	33.77	32.30	32.58	32.58	-3.50%	445,626
Jul 23, 2026	34.20	34.72	33.10	33.76	33.76	-5.67%	532,000
Jul 22, 2026	35.55	36.42	35.55	35.79	35.79	-1.43%	213,843
Jul 21, 2026	35.94	36.50	35.45	36.31	36.31	5.49%	424,403
Jul 20, 2026	35.31	35.88	34.37	34.42	34.42	0.20%	332,931
Jul 17, 2026	33.81	35.40	33.07	34.35	34.35	-4.69%	547,925
Jul 16, 2026	37.02	37.20	35.49	36.04	36.04	-4.83%	433,209
Jul 15, 2026	38.82	38.90	36.70	37.87	37.87	-0.89%	449,235
Jul 14, 2026	38.25	38.61	37.41	38.21	38.21	3.21%	491,817
Jul 13, 2026	38.01	38.12	36.75	37.02	37.02	-5.73%	445,891
Jul 10, 2026	38.50	39.36	37.99	39.27	39.27	1.08%	447,807
Jul 9, 2026	38.19	39.07	37.66	38.85	38.85	4.77%	537,132
Jul 8, 2026	36.12	37.21	35.47	37.08	37.08	0.76%	539,668
Jul 7, 2026	37.62	37.82	36.08	36.80	36.80	-5.69%	591,821
Jul 6, 2026	38.46	39.47	38.30	39.02	39.02	1.17%	541,031
Jul 3, 2026	38.31	38.82	38.23	38.57	38.57	2.69%	136,328
Jul 2, 2026	41.00	41.00	36.65	37.56	37.56	-9.06%	2,328,302
Jun 30, 2026	39.45	41.56	39.45	41.30	41.30	4.66%	541,616
Jun 29, 2026	37.77	39.46	36.45	39.46	39.46	7.67%	848,916
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