Invesco NASDAQ 100 Index ETF CAD Hedged Units (QQC-F.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:41PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 142.33 | 142.74 | 141.90 | 142.65 | 142.65 | 8,604 |
| May 02, 2024 | 138.48 | 140.01 | 137.85 | 139.86 | 139.86 | 22,300 |
| May 01, 2024 | 138.84 | 140.73 | 138.16 | 138.16 | 138.16 | 6,300 |
| Apr 30, 2024 | 141.33 | 141.36 | 139.12 | 139.12 | 139.12 | 3,600 |
| Apr 29, 2024 | 141.97 | 141.97 | 141.00 | 141.32 | 141.32 | 2,900 |
| Apr 26, 2024 | 140.50 | 141.56 | 140.50 | 141.32 | 141.32 | 3,100 |
| Apr 25, 2024 | 137.00 | 139.29 | 137.00 | 138.84 | 138.84 | 4,700 |
| Apr 24, 2024 | 140.43 | 140.51 | 139.00 | 139.80 | 139.80 | 3,800 |
| Apr 23, 2024 | 138.05 | 139.48 | 138.05 | 139.33 | 139.33 | 9,700 |
| Apr 22, 2024 | 136.54 | 137.90 | 136.11 | 137.19 | 137.19 | 7,700 |
| Apr 19, 2024 | 138.11 | 138.33 | 135.41 | 135.83 | 135.83 | 17,200 |
| Apr 18, 2024 | 139.81 | 140.00 | 138.54 | 138.92 | 138.92 | 5,800 |
| Apr 17, 2024 | 141.79 | 141.79 | 139.50 | 139.65 | 139.65 | 4,800 |
| Apr 16, 2024 | 141.18 | 141.69 | 140.90 | 141.68 | 141.68 | 4,900 |
| Apr 15, 2024 | 144.99 | 144.99 | 140.96 | 141.25 | 141.25 | 20,700 |
| Apr 12, 2024 | 144.71 | 144.97 | 143.28 | 143.63 | 143.63 | 9,800 |
| Apr 11, 2024 | 144.18 | 146.21 | 143.70 | 146.11 | 146.11 | 5,400 |
| Apr 10, 2024 | 143.34 | 143.85 | 143.10 | 143.61 | 143.61 | 6,900 |
| Apr 09, 2024 | 145.11 | 145.11 | 143.92 | 145.00 | 145.00 | 8,400 |
| Apr 08, 2024 | 145.00 | 145.00 | 144.33 | 144.67 | 144.67 | 4,100 |
| Apr 05, 2024 | 143.00 | 145.20 | 143.00 | 144.49 | 144.49 | 6,000 |
| Apr 04, 2024 | 146.06 | 146.40 | 142.94 | 142.99 | 142.99 | 11,900 |
| Apr 03, 2024 | 145.50 | 145.50 | 144.74 | 144.95 | 144.95 | 4,700 |
| Apr 02, 2024 | 144.39 | 144.61 | 143.65 | 144.60 | 144.60 | 6,000 |
| Apr 01, 2024 | 145.74 | 146.20 | 145.43 | 145.93 | 145.93 | 3,300 |
| Mar 28, 2024 | 146.00 | 146.00 | 145.60 | 145.75 | 145.75 | 4,300 |
| Mar 27, 2024 | 146.18 | 146.18 | 145.08 | 145.87 | 145.87 | 5,100 |
| Mar 26, 2024 | 146.41 | 146.41 | 145.51 | 145.52 | 145.52 | 4,500 |
| Mar 26, 2024 | 0.191 Dividend | |||||
| Mar 25, 2024 | 145.86 | 146.41 | 145.80 | 146.02 | 145.83 | 3,700 |
| Mar 22, 2024 | 146.31 | 146.65 | 145.92 | 146.65 | 146.46 | 3,400 |
| Mar 21, 2024 | 147.21 | 147.35 | 146.39 | 146.39 | 146.20 | 7,000 |
| Mar 20, 2024 | 144.53 | 145.60 | 144.00 | 145.56 | 145.37 | 6,100 |
| Mar 19, 2024 | 143.08 | 144.03 | 142.72 | 144.03 | 143.84 | 2,200 |
| Mar 18, 2024 | 143.85 | 144.69 | 143.73 | 143.74 | 143.55 | 7,300 |
| Mar 15, 2024 | 143.24 | 143.24 | 142.34 | 142.38 | 142.19 | 3,600 |
| Mar 14, 2024 | 144.78 | 144.92 | 143.38 | 143.47 | 143.28 | 4,400 |
| Mar 13, 2024 | 144.30 | 144.80 | 144.30 | 144.34 | 144.15 | 5,600 |
| Mar 12, 2024 | 143.35 | 145.55 | 143.27 | 145.55 | 145.36 | 26,700 |
| Mar 11, 2024 | 143.64 | 143.80 | 143.00 | 143.37 | 143.18 | 6,900 |
| Mar 08, 2024 | 147.00 | 147.00 | 143.92 | 144.29 | 144.10 | 6,200 |
| Mar 07, 2024 | 145.26 | 146.53 | 144.87 | 146.25 | 146.06 | 5,900 |
| Mar 06, 2024 | 144.64 | 144.70 | 143.50 | 143.98 | 143.79 | 8,500 |
| Mar 05, 2024 | 144.53 | 144.53 | 142.34 | 143.04 | 142.85 | 10,500 |
| Mar 04, 2024 | 146.32 | 146.32 | 145.71 | 145.77 | 145.58 | 5,800 |
| Mar 01, 2024 | 144.55 | 146.41 | 144.55 | 146.22 | 146.03 | 3,400 |
| Feb 29, 2024 | 143.61 | 144.30 | 143.03 | 144.30 | 144.11 | 2,300 |
| Feb 28, 2024 | 142.96 | 143.19 | 142.50 | 142.81 | 142.62 | 2,400 |
| Feb 27, 2024 | 143.50 | 143.58 | 142.95 | 143.58 | 143.39 | 2,900 |
| Feb 26, 2024 | 143.38 | 143.50 | 143.38 | 143.50 | 143.31 | 1,700 |
| Feb 23, 2024 | 144.07 | 144.07 | 143.20 | 143.41 | 143.22 | 2,000 |
| Feb 22, 2024 | 142.33 | 143.96 | 142.33 | 143.95 | 143.76 | 5,900 |
| Feb 21, 2024 | 139.35 | 139.54 | 138.40 | 139.54 | 139.36 | 3,200 |
| Feb 20, 2024 | 140.71 | 140.71 | 139.10 | 139.92 | 139.74 | 8,000 |
| Feb 16, 2024 | 142.79 | 142.79 | 141.19 | 141.19 | 141.01 | 4,700 |
| Feb 15, 2024 | 142.40 | 142.50 | 141.77 | 142.50 | 142.31 | 3,700 |
| Feb 14, 2024 | 141.02 | 142.12 | 140.81 | 142.12 | 141.93 | 4,300 |
| Feb 13, 2024 | 140.25 | 141.19 | 139.56 | 140.57 | 140.39 | 16,000 |
| Feb 12, 2024 | 143.44 | 143.60 | 142.60 | 142.81 | 142.62 | 5,500 |
| Feb 09, 2024 | 142.85 | 143.49 | 142.85 | 143.36 | 143.17 | 3,800 |
| Feb 08, 2024 | 141.61 | 142.03 | 141.61 | 142.03 | 141.84 | 1,500 |
| Feb 07, 2024 | 141.04 | 141.85 | 141.00 | 141.68 | 141.49 | 7,000 |
| Feb 06, 2024 | 141.04 | 141.05 | 139.78 | 140.08 | 139.90 | 4,500 |
| Feb 05, 2024 | 140.87 | 140.87 | 140.00 | 140.61 | 140.43 | 6,400 |
| Feb 02, 2024 | 138.85 | 141.05 | 138.85 | 140.82 | 140.64 | 6,900 |
| Feb 01, 2024 | 137.60 | 138.53 | 137.50 | 138.45 | 138.27 | 6,300 |
| Jan 31, 2024 | 138.36 | 138.65 | 136.87 | 136.87 | 136.69 | 15,300 |
| Jan 30, 2024 | 140.27 | 140.27 | 139.33 | 139.58 | 139.40 | 4,600 |
| Jan 29, 2024 | 139.32 | 140.47 | 139.07 | 140.37 | 140.19 | 5,200 |
| Jan 26, 2024 | 139.62 | 139.80 | 138.92 | 139.02 | 138.84 | 6,900 |
| Jan 25, 2024 | 140.70 | 140.70 | 139.40 | 139.93 | 139.75 | 16,500 |
| Jan 24, 2024 | 140.00 | 140.96 | 139.71 | 139.74 | 139.56 | 12,000 |
| Jan 23, 2024 | 138.74 | 139.00 | 138.00 | 139.00 | 138.82 | 5,400 |
| Jan 22, 2024 | 138.77 | 139.00 | 138.30 | 138.39 | 138.21 | 4,700 |
| Jan 19, 2024 | 136.05 | 138.13 | 136.05 | 138.13 | 137.95 | 6,200 |
| Jan 18, 2024 | 134.48 | 135.50 | 134.48 | 135.50 | 135.32 | 8,600 |
| Jan 17, 2024 | 132.57 | 133.26 | 132.57 | 133.26 | 133.09 | 5,500 |
| Jan 16, 2024 | 133.85 | 134.64 | 133.49 | 134.00 | 133.82 | 5,900 |
| Jan 15, 2024 | 134.09 | 134.50 | 133.83 | 134.17 | 133.99 | 2,100 |
| Jan 12, 2024 | 134.75 | 134.75 | 134.09 | 134.09 | 133.91 | 3,500 |
| Jan 11, 2024 | 134.25 | 134.25 | 133.05 | 134.15 | 133.97 | 3,700 |
| Jan 10, 2024 | 133.01 | 134.27 | 133.01 | 134.06 | 133.88 | 8,100 |
| Jan 09, 2024 | 131.93 | 133.28 | 131.79 | 133.10 | 132.93 | 5,600 |
| Jan 08, 2024 | 130.62 | 132.83 | 130.50 | 132.79 | 132.62 | 7,200 |
| Jan 05, 2024 | 130.33 | 130.36 | 129.65 | 130.11 | 129.94 | 5,900 |
| Jan 04, 2024 | 129.85 | 130.79 | 129.85 | 129.90 | 129.73 | 6,300 |
| Jan 03, 2024 | 131.29 | 131.29 | 130.54 | 130.60 | 130.43 | 5,100 |
| Jan 02, 2024 | 133.24 | 133.24 | 131.38 | 132.06 | 131.89 | 10,600 |
| Dec 29, 2023 | 134.40 | 134.96 | 134.00 | 134.45 | 134.27 | 3,600 |
| Dec 28, 2023 | 135.22 | 135.22 | 134.95 | 134.95 | 134.77 | 3,000 |
| Dec 27, 2023 | 135.01 | 135.01 | 134.65 | 134.79 | 134.61 | 9,300 |
| Dec 27, 2023 | 0.296 Dividend | |||||
| Dec 22, 2023 | 134.57 | 134.59 | 134.04 | 134.23 | 133.76 | 3,800 |
| Dec 21, 2023 | 133.65 | 134.18 | 133.40 | 134.18 | 133.71 | 7,700 |
| Dec 20, 2023 | 134.21 | 134.90 | 132.90 | 132.90 | 132.43 | 12,600 |
| Dec 19, 2023 | 134.29 | 134.59 | 134.29 | 134.53 | 134.06 | 4,100 |
| Dec 18, 2023 | 133.30 | 134.16 | 133.30 | 134.05 | 133.58 | 7,100 |
| Dec 15, 2023 | 132.79 | 133.39 | 132.79 | 133.04 | 132.57 | 6,800 |
| Dec 14, 2023 | 132.90 | 133.15 | 132.01 | 132.07 | 131.61 | 3,600 |
| Dec 13, 2023 | 131.18 | 132.84 | 131.18 | 132.64 | 132.17 | 12,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.