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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.6	42.44	42.44	42.67	42.31	123,319
January 12, 2026	42.28	42.54	42.54	42.59	42.25	100,100
January 09, 2026	42.18	42.6	42.6	42.65	42.05	126,573
January 08, 2026	42.29	42.03	42.03	42.29	41.84	81,700
January 07, 2026	42.02	42.23	42.23	42.41	41.95	69,600
January 06, 2026	41.71	42.07	42.07	42.08	41.59	90,744
January 05, 2026	41.64	41.52	41.52	41.75	41.49	101,200
January 02, 2026	41.6	41.14	41.14	41.77	40.98	133,539
December 31, 2025	41.47	41.2	41.2	41.47	41.18	49,200
December 30, 2025	41.56	41.45	41.45	41.6	41.45	51,021
December 29, 2025	41.51	41.57	41.53	41.61	41.42	276,235
December 23, 2025	41.52	41.65	41.65	41.66	41.43	37,805
December 22, 2025	41.83	41.63	41.63	41.83	41.53	104,209
December 19, 2025	41.2	41.57	41.57	41.6	41.14	106,804
December 18, 2025	40.98	41	41	41.2	40.86	80,900
December 17, 2025	41.3	40.42	40.42	41.3	40.42	161,639
December 16, 2025	40.85	41.16	41.16	41.17	40.76	80,911
December 15, 2025	41.6	41.06	41.06	41.6	40.99	115,600
December 12, 2025	41.84	41.26	41.26	41.87	41.18	222,707
December 11, 2025	42	42.08	42.08	42.09	41.57	83,638
December 10, 2025	42.25	42.28	42.28	42.38	42.04	92,212
December 09, 2025	42.13	42.27	42.27	42.35	42	61,085
December 08, 2025	42.33	42.23	42.23	42.34	42.07	58,500
December 05, 2025	42.41	42.25	42.25	42.61	42.18	78,600
December 04, 2025	42.6	42.46	42.46	42.6	42.22	67,473
December 03, 2025	42.29	42.48	42.48	42.52	42.19	80,700
December 02, 2025	42.34	42.45	42.45	42.55	42.2	75,913
December 01, 2025	41.91	42.18	42.18	42.32	41.79	105,300
November 28, 2025	42.12	42.33	42.33	42.35	42.02	40,341
November 27, 2025	42.23	42.2	42.2	42.23	42.1	37,400
November 26, 2025	42.21	42.13	42.13	42.26	41.99	77,200
November 25, 2025	41.63	41.94	41.94	42.01	41.2	75,218
November 24, 2025	41	41.72	41.72	41.78	41	101,300
November 21, 2025	40.4	40.6	40.6	41.08	40.08	212,533
November 20, 2025	42.02	40.33	40.33	42.18	40.29	223,849
November 19, 2025	40.82	41.18	41.18	41.48	40.82	81,784
November 18, 2025	41.15	40.75	40.75	41.17	40.48	163,221
November 17, 2025	41.5	41.41	41.41	41.88	41.19	94,300
November 14, 2025	41.13	41.68	41.68	42	40.9	158,303
November 13, 2025	42.3	41.65	41.65	42.3	41.55	138,445
November 12, 2025	42.79	42.45	42.45	42.79	42.27	65,407
November 11, 2025	42.51	42.51	42.51	42.58	42.27	80,400
November 10, 2025	42.47	42.67	42.67	42.72	42.29	92,003
November 07, 2025	41.79	41.79	41.79	41.79	41.16	215,200
November 06, 2025	42.87	42.16	42.16	42.87	42.12	144,833
November 05, 2025	42.74	42.95	42.95	43.19	42.61	72,448
November 04, 2025	42.8	42.62	42.62	43.12	42.59	131,500
November 03, 2025	43.52	43.37	43.37	43.67	43.3	91,449
October 31, 2025	43.55	43.14	43.14	43.55	42.93	71,012
October 30, 2025	43.31	42.78	42.78	43.31	42.78	115,300
October 29, 2025	43.23	43.31	43.31	43.31	42.94	141,600
October 28, 2025	43.13	43.1	43.1	43.2	42.88	119,400
October 27, 2025	42.72	42.94	42.94	42.95	42.65	83,126
October 24, 2025	42.13	42.18	42.18	42.35	42.12	77,100
October 23, 2025	41.37	41.71	41.71	41.76	41.34	75,900
October 22, 2025	41.79	41.33	41.33	41.81	40.99	150,769
October 21, 2025	41.98	41.86	41.86	41.98	41.79	45,041
October 20, 2025	41.71	41.92	41.92	42	41.64	95,000
October 17, 2025	41.01	41.36	41.36	41.44	40.92	67,414
October 16, 2025	41.44	41.17	41.17	41.7	40.9	105,444

Invesco NASDAQ 100 Index ETF (QQC.TO) TSX