Invesco Nasdaq 100 Index ETF (QQC.F)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731105600 | 167.3 | 0.11 | 0.07 | 167.13 | 167.34 | 167.13 | 1462 |
| 1731019200 | 167.19 | 2.59 | 1.57 | 165.38 | 167.19 | 165.38 | 1718 |
| 1730932800 | 164.6 | 4.45 | 2.78 | 163 | 164.65 | 162.99 | 9680 |
| 1730846400 | 160.15 | 1.87 | 1.18 | 158.68 | 160.4 | 158.68 | 2949 |
| 1730760000 | 158.28 | -0.61 | -0.38 | 158.43 | 159.35 | 157.77 | 10304 |
| 1730497200 | 158.88999 | 1.23 | 0.78 | 157.99 | 159.47999 | 157.99 | 3920 |
| 1730410800 | 157.66 | -4.25 | -2.62 | 160.62 | 160.62 | 157.63999 | 11232 |
| 1730324400 | 161.91 | -1.18 | -0.72 | 163.01 | 163.03 | 161.91 | 2396 |
| 1730238000 | 163.09 | 1.56 | 0.97 | 161.15 | 163.09 | 161 | 9674 |
| 1730151600 | 161.53 | 0.12 | 0.07 | 162 | 162.38999 | 161.53 | 6404 |
| 1729892400 | 161.41 | 0.91 | 0.57 | 161.26 | 163.01 | 161.21 | 5924 |
| 1729806000 | 160.5 | 1.25 | 0.78 | 160.25 | 160.54 | 159.75 | 7480 |
| 1729719600 | 159.25 | -2.57 | -1.59 | 161.19 | 161.19 | 158.15 | 7188 |
| 1729633200 | 161.82 | 0.4 | 0.25 | 160.66999 | 162 | 160.66999 | 3433 |
| 1729546800 | 161.41999 | 0.33 | 0.20 | 160.91 | 161.71 | 160.22999 | 5703 |
| 1729287600 | 161.09 | 0.84 | 0.52 | 161 | 161.44999 | 160.94 | 2045 |
| 1729201200 | 160.25 | 0.17 | 0.11 | 161.69999 | 161.69999 | 160.25 | 3389 |
| 1729114800 | 160.08 | 0 | 0.00 | 160.22 | 160.22 | 159.26 | 4126 |
| 1729028400 | 160.08 | -0.74 | -0.46 | 162.41999 | 162.41999 | 159.36 | 5572 |
| 1728682800 | 160.82 | 0.2 | 0.12 | 159.72 | 161.07 | 159.72 | 4653 |
| 1728596400 | 160.62 | -0.19 | -0.12 | 160.33 | 161.16 | 160.33 | 2090 |
| 1728510000 | 160.81 | 1.2 | 0.75 | 159.53 | 160.81 | 159.3 | 5304 |
| 1728423600 | 159.61 | 2.31 | 1.47 | 157.76 | 159.61 | 157.76 | 4058 |
| 1728337200 | 157.3 | -1.55 | -0.98 | 158.35 | 158.46 | 156.94999 | 5140 |
| 1728078000 | 158.85 | 1.91 | 1.22 | 157.87 | 158.85 | 157.38 | 6171 |
| 1727991600 | 156.94 | -0.26 | -0.17 | 156.15 | 157.78 | 156.15 | 5371 |
| 1727905200 | 157.19999 | 0.38 | 0.24 | 156.03 | 157.72999 | 156 | 5343 |
| 1727818800 | 156.82 | -2.29 | -1.44 | 159.11 | 159.11 | 156.27 | 10470 |
| 1727732400 | 159.11 | 0.4 | 0.25 | 158.91 | 159.11 | 157.56 | 3680 |
| 1727473200 | 158.71 | -1.04 | -0.65 | 159.72999 | 159.72999 | 158.54 | 3102 |
| 1727386800 | 159.75 | 1.19 | 0.75 | 160 | 161 | 158.8 | 7858 |
| 1727300400 | 158.56 | 0.24 | 0.15 | 158.71 | 159.13999 | 158.38999 | 1956 |
| 1727214000 | 158.32 | 0.53 | 0.34 | 158.01 | 158.51 | 157.02 | 6364 |
| 1727127600 | 157.79 | 0.48 | 0.31 | 157.55 | 158 | 157.36 | 7741 |
| 1726868400 | 157.31 | -0.45 | -0.29 | 157.35 | 157.71 | 156.47999 | 34644 |
| 1726782000 | 157.76 | 4.07 | 2.65 | 156.62 | 158.55 | 156.62 | 8135 |
| 1726695600 | 153.69 | -0.6 | -0.39 | 154.63 | 156 | 153.69 | 19581 |
| 1726609200 | 154.29 | -0.08 | -0.05 | 155.38999 | 155.63 | 153.96 | 3383 |
| 1726522800 | 154.37 | -0.72 | -0.46 | 154.25 | 154.46 | 153.44999 | 3945 |
| 1726263600 | 155.09 | 0.99 | 0.64 | 154.24 | 155.34 | 154.24 | 5392 |
| 1726177200 | 154.1 | 1.08 | 0.71 | 152.97999 | 154.41999 | 152.81 | 4647 |
| 1726090800 | 153.02 | 3.49 | 2.33 | 149.75 | 153.02 | 147.34 | 11023 |
| 1726004400 | 149.53 | 1.35 | 0.91 | 148.68 | 149.68 | 147.51 | 3664 |
| 1725918000 | 148.18 | 1.76 | 1.20 | 147.86 | 148.18 | 146.91 | 5274 |
| 1725658800 | 146.41999 | -3.68 | -2.45 | 149.33 | 149.63999 | 146.3 | 11585 |
| 1725572400 | 150.1 | -0.3 | -0.20 | 149.76 | 150.8 | 149.75 | 2819 |
| 1725486000 | 150.4 | -0.08 | -0.05 | 150.33 | 151 | 149.5 | 6179 |
| 1725399600 | 150.47999 | -4.95 | -3.18 | 153.8 | 153.8 | 150 | 7396 |
| 1725054000 | 155.43 | 1.82 | 1.18 | 155.87 | 155.87 | 154.74 | 3351 |
| 1724967600 | 153.61 | -0.16 | -0.10 | 154.57 | 155.91 | 153.38 | 12354 |
| 1724881200 | 153.77 | -1.69 | -1.09 | 155.66999 | 155.66999 | 152.75 | 12801 |
| 1724794800 | 155.46 | -1.15 | -0.73 | 154.63 | 155.8 | 154 | 7314 |
| 1724708400 | 156.61 | 0 | 0.00 | 156.61 | 156.61 | 156.61 | 0 |
| 1724449200 | 156.61 | 1.74 | 1.12 | 156.35 | 157.4 | 155.59 | 7044 |
| 1724362800 | 154.87 | -2.59 | -1.64 | 158.3 | 158.35 | 154.84 | 6494 |
| 1724276400 | 157.46 | 0.63 | 0.40 | 157.15 | 158 | 156.84 | 5340 |
| 1724190000 | 156.83 | -0.23 | -0.15 | 156.91999 | 157.61 | 156.5 | 2119 |
| 1724103600 | 157.06 | 1.89 | 1.22 | 155.01 | 157.06 | 155.01 | 4321 |
| 1723844400 | 155.16999 | 0.4 | 0.26 | 154.51 | 155.31 | 154.38999 | 3572 |
| 1723758000 | 154.77 | 3.35 | 2.21 | 153.21 | 155 | 153.15 | 4170 |
| 1723671600 | 151.41999 | 0.22 | 0.15 | 151.51 | 151.66 | 150.76 | 4704 |
| 1723585200 | 151.19999 | 3.86 | 2.62 | 149.36 | 151.19999 | 149.36 | 7107 |
| 1723498800 | 147.34 | 0.12 | 0.08 | 147.53 | 148.36 | 146.71 | 7445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
