TSX:TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	35.01	35.74	34.59	35.00	35.00	-3.98%	437,566
Aug 31, 2026	36.15	36.54	35.89	36.45	36.45	0.22%	276,428
Aug 28, 2026	36.96	37.58	36.19	36.37	36.37	-2.15%	438,139
Aug 27, 2026	36.48	37.19	36.20	37.17	37.17	4.15%	417,163
Aug 26, 2026	35.28	35.95	35.22	35.69	35.69	0.11%	169,521
Aug 25, 2026	35.67	36.10	35.24	35.65	35.65	1.89%	210,748
Aug 24, 2026	35.55	35.55	34.45	34.99	34.99	-2.86%	237,850
Aug 21, 2026	36.30	36.40	35.50	36.02	36.02	0.84%	122,939
Aug 20, 2026	35.97	36.32	35.40	35.72	35.72	-2.22%	208,755
Aug 19, 2026	37.20	37.35	36.04	36.53	36.53	-0.71%	246,850
Aug 18, 2026	37.29	37.55	36.59	36.79	36.79	-5.16%	283,855
Aug 17, 2026	39.23	39.50	38.69	38.79	38.79	-0.51%	220,190
Aug 14, 2026	39.34	39.50	38.58	38.99	38.99	-0.41%	202,496
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