TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.16	31.00	29.09	30.35	30.35	-0.39%	465,843
Nov 11, 2026	30.03	31.12	29.64	30.47	30.47	6.91%	885,854
Nov 10, 2026	28.15	29.26	27.50	28.50	28.50	-1.99%	785,582
Nov 9, 2026	27.10	29.37	27.03	29.08	29.08	10.49%	743,601
Nov 6, 2026	26.55	27.26	26.05	26.32	26.32	3.46%	821,922
Nov 5, 2026	30.21	30.21	25.29	25.44	25.44	-18.88%	1,716,408
Nov 4, 2026	30.96	32.64	30.88	31.36	31.36	2.79%	689,141
Nov 3, 2026	30.38	30.96	30.26	30.51	30.51	1.70%	299,075
Nov 2, 2026	31.89	32.46	29.88	30.00	30.00	-4.06%	510,869
Oct 30, 2026	32.31	32.45	30.25	31.27	31.27	-10.53%	732,463
Oct 29, 2026	35.10	35.35	34.41	34.95	34.95	-4.33%	505,388
Oct 28, 2026	36.27	36.57	35.74	36.53	36.53	1.84%	374,305
Oct 27, 2026	35.00	36.10	34.77	35.87	35.87	3.85%	459,879
Oct 26, 2026	33.81	34.99	33.68	34.54	34.54	3.35%	470,512
Oct 23, 2026	33.24	34.12	33.01	33.42	33.42	-0.48%	284,958
Oct 22, 2026	34.95	35.16	33.15	33.58	33.58	-8.43%	655,111
Oct 21, 2026	36.18	37.07	35.93	36.67	36.67	3.18%	520,310
Oct 20, 2026	35.25	36.30	34.50	35.54	35.54	-0.34%	305,047
Oct 19, 2026	35.82	36.55	35.44	35.66	35.66	3.51%	357,594
Oct 16, 2026	36.90	36.90	34.07	34.45	34.45	-7.64%	585,899
Oct 15, 2026	35.88	37.47	35.37	37.30	37.30	-0.35%	484,525
Oct 14, 2026	38.85	39.28	37.03	37.43	37.43	-5.95%	446,953
Oct 13, 2026	39.53	40.45	39.15	39.80	39.80	-3.12%	314,233
Oct 9, 2026	41.25	41.33	40.62	41.08	41.08	1.33%	284,044
Oct 8, 2026	41.64	42.11	39.85	40.54	40.54	-4.05%	475,527
Oct 7, 2026	41.64	42.32	41.25	42.25	42.25	-0.80%	294,335
Oct 6, 2026	42.79	43.12	42.51	42.59	42.59	1.45%	361,313
Oct 5, 2026	40.96	42.15	40.92	41.98	41.98	2.52%	311,816
Oct 2, 2026	41.16	41.75	40.65	40.95	40.95	2.92%	405,137
Oct 1, 2026	39.93	40.20	38.88	39.79	39.79	0.81%	570,586
Sep 30, 2026	39.54	40.26	39.44	39.47	39.47	0.82%	360,459
Sep 29, 2026	39.45	39.51	38.76	39.15	39.15	0.44%	371,800
Sep 28, 2026	39.56	39.65	38.20	38.98	38.98	-3.20%	516,165
Sep 25, 2026	40.05	40.50	39.52	40.27	40.27	1.10%	392,788
Sep 24, 2026	38.79	40.00	38.75	39.83	39.83	0.08%	434,936
Sep 23, 2026	40.72	40.75	39.35	39.80	39.80	-2.50%	276,843
Sep 22, 2026	39.77	40.98	39.77	40.82	40.82	2.36%	324,182
Sep 21, 2026	37.90	40.16	37.85	39.88	39.88	8.61%	438,309
Sep 18, 2026	36.24	36.76	35.78	36.72	36.72	1.83%	202,651
Sep 17, 2026	35.90	36.25	35.58	36.06	36.06	5.01%	342,697
Sep 16, 2026	34.78	35.32	33.63	34.34	34.34	0.20%	517,624
Sep 15, 2026	34.98	35.03	34.18	34.27	34.27	-2.14%	302,176
Sep 14, 2026	34.14	35.55	34.05	35.02	35.02	-2.45%	349,204
Sep 11, 2026	35.97	36.26	35.71	35.90	35.90	2.51%	444,255
Sep 10, 2026	34.89	35.51	34.75	35.02	35.02	-3.18%	345,025
Sep 9, 2026	36.24	36.69	35.84	36.17	36.17	-0.93%	200,440
Sep 8, 2026	36.85	37.03	36.15	36.51	36.51	-0.30%	239,194
Sep 4, 2026	36.63	37.05	36.27	36.62	36.62	0.47%	252,270
Sep 3, 2026	35.39	36.65	35.32	36.45	36.45	3.49%	276,741
Sep 2, 2026	34.86	35.30	34.65	35.22	35.22	0.63%	196,737