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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	41.42	41.2	41.2	41.6	40.99	50,800
October 14, 2025	40.93	41.03	41.03	41.31	40.52	176,700
October 10, 2025	41.87	40.3	40.3	41.87	40.29	381,529
October 09, 2025	41.73	41.8	41.8	41.81	41.57	71,200
October 08, 2025	41.3	41.66	41.66	41.66	41.22	71,609
October 07, 2025	41.57	41.17	41.17	41.57	41.08	94,569
October 06, 2025	41.46	41.4	41.4	41.52	41.33	47,042
October 03, 2025	41.32	41.09	41.09	41.39	41	131,900
October 02, 2025	41.31	41.31	41.31	41.33	41.17	84,408
October 01, 2025	40.55	41.01	41.01	41.11	40.55	104,738
September 30, 2025	40.7	40.8	40.8	40.83	40.49	88,225
September 29, 2025	40.69	40.7	40.7	40.96	40.63	72,217
September 26, 2025	40.53	40.61	40.61	40.63	40.34	36,400
September 25, 2025	40.31	40.46	40.46	40.51	40.06	73,845
September 24, 2025	40.78	40.52	40.52	40.78	40.31	50,934
September 23, 2025	40.78	40.5	40.5	40.79	40.43	70,611
September 22, 2025	40.35	40.74	40.74	40.74	40.32	84,729
September 19, 2025	40.38	40.39	40.39	40.39	40.11	63,100
September 18, 2025	40.06	40.13	40.13	40.3	40.01	64,814
September 17, 2025	39.7	39.68	39.68	39.76	39.33	91,580
September 16, 2025	39.85	39.7	39.7	39.85	39.65	53,141
September 15, 2025	39.76	39.82	39.82	39.91	39.72	46,047
September 12, 2025	39.62	39.67	39.67	39.74	39.51	59,800
September 11, 2025	39.54	39.48	39.48	39.54	39.36	50,947

Invesco NASDAQ 100 Index ETF (QQC.TO) TSX