Invesco NASDAQ 100 Index ETF - QQC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.12	38.94	38.94	39.12	38.83	62,081
August 14, 2025	39.02	39.14	39.14	39.21	39	100,300
August 13, 2025	39.25	39.05	39.05	39.25	38.94	80,904
August 12, 2025	38.76	39.05	39.05	39.05	38.58	94,500
August 11, 2025	38.7	38.49	38.49	38.83	38.49	51,400
August 08, 2025	38.36	38.6	38.6	38.6	38.29	48,104
August 07, 2025	38.3	38.2	38.2	38.49	37.98	87,804
August 06, 2025	37.8	38.08	38.08	38.11	37.66	57,044
August 05, 2025	38.01	37.69	37.69	38.12	37.68	90,418
August 01, 2025	37.66	37.34	37.34	37.66	37.13	192,464
July 31, 2025	38.85	38.24	38.24	38.86	38.17	93,465
July 30, 2025	38.35	38.38	38.38	38.45	38.14	62,210
July 29, 2025	38.2	38.15	38.15	38.45	38.11	80,386
July 28, 2025	38.12	38.11	38.11	38.12	38	46,718
July 25, 2025	37.85	37.9	37.9	38.03	37.77	64,690
July 24, 2025	37.48	37.67	37.67	37.72	37.47	39,670
July 23, 2025	37.5	37.41	37.41	37.5	37.22	54,925
July 22, 2025	37.75	37.29	37.29	37.75	37.22	65,542
July 21, 2025	37.71	37.69	37.69	37.86	37.66	48,033
July 18, 2025	37.75	37.62	37.62	37.75	37.54	65,900
July 17, 2025	37.42	37.7	37.7	37.75	37.42	97,410
July 16, 2025	37.43	37.3	37.3	37.43	36.89	135,529
July 15, 2025	37.49	37.35	37.35	37.5	37.33	78,559
July 14, 2025	37.08	37.25	37.25	37.27	36.9	79,100
July 11, 2025	37.01	37.08	37.08	37.14	36.89	48,600
July 10, 2025	37.28	37.11	37.11	37.28	37	42,500
July 09, 2025	37	37.18	37.18	37.27	36.99	60,591
July 08, 2025	36.99	36.98	36.98	36.99	36.84	40,224
July 07, 2025	36.86	36.88	36.88	36.93	36.73	68,641
July 04, 2025	36.96	36.84	36.84	36.96	36.73	40,900
July 03, 2025	36.66	36.88	36.88	36.9	36.66	91,930
July 02, 2025	36.48	36.55	36.55	36.68	36.4	78,728
June 30, 2025	36.87	36.7	36.7	36.87	36.55	68,300
June 27, 2025	36.47	36.67	36.67	36.77	36.47	83,000
June 26, 2025	36.41	36.45	36.42	36.45	36.14	58,126
June 25, 2025	36.3	36.29	36.29	36.51	36.24	36,327
June 24, 2025	35.99	36.23	36.23	36.27	35.95	77,941
June 23, 2025	35.4	35.71	35.71	35.75	35.29	93,317
June 20, 2025	35.51	35.33	35.33	35.75	35.23	52,240
June 19, 2025	35.44	35.38	35.38	35.44	35.03	40,130
June 18, 2025	35.33	35.44	35.44	35.6	35.3	48,841
June 17, 2025	35.35	35.31	35.31	35.38	35.2	34,714
June 16, 2025	35.17	35.45	35.45	35.45	35.16	64,600
June 13, 2025	35.39	34.94	34.94	35.39	34.92	85,754
June 12, 2025	35.48	35.45	35.45	35.52	35.35	39,700
June 11, 2025	35.84	35.59	35.59	35.84	35.45	75,865
June 10, 2025	35.6	35.69	35.69	35.75	35.35	72,385
June 09, 2025	35.47	35.5	35.5	35.62	35.41	48,700
June 06, 2025	35.37	35.51	35.51	35.56	35.3	79,967
June 05, 2025	35.38	35.08	35.08	35.58	34.91	101,700
June 04, 2025	35.34	35.36	35.36	35.43	35.2	123,100
June 03, 2025	35.16	35.36	35.36	35.44	35.07	59,527
June 02, 2025	34.74	35.08	35.08	35.08	34.31	95,700
May 30, 2025	35.03	34.83	34.83	35.03	34.43	56,658
May 29, 2025	35.6	35.06	35.06	35.6	34.92	83,099
May 28, 2025	35.22	35.08	35.08	35.37	35.04	44,930
May 27, 2025	34.94	35.2	35.2	35.2	34.61	54,523
May 26, 2025	34.7	34.78	34.78	34.78	34.59	28,522
May 23, 2025	34.27	34.19	34.19	34.29	34.08	89,142
May 22, 2025	34.88	34.8	34.8	35.05	34.77	70,802

Invesco NASDAQ 100 Index ETF (QQC.TO) TSX