Canada markets closed

Invesco NASDAQ Next Gen 100 Index ETF (QQJR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.15-0.06 (-0.31%)
At close: 11:22AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.1519.1519.1519.1519.15100
May 01, 202419.3219.3219.3219.3219.32-
Apr 30, 202419.4819.4819.4819.4819.48-
Apr 29, 202419.3619.3619.3619.3619.36-
Apr 26, 202419.2119.2119.2119.2119.21-
Apr 25, 202419.2519.2519.2519.2519.25-
Apr 24, 202419.2319.2319.2319.2319.23-
Apr 23, 202418.9718.9718.9718.9718.97-
Apr 22, 202418.8618.8618.8618.8618.86-
Apr 19, 202419.1519.1519.1519.1519.15-
Apr 18, 202419.2619.2619.2619.2619.26-
Apr 17, 202419.4619.4619.4619.4619.46-
Apr 16, 202419.7119.7119.3319.3319.33200
Apr 15, 202419.6819.6819.6819.6819.68-
Apr 12, 202420.0020.0020.0020.0020.00-
Apr 11, 202420.0020.0020.0020.0020.00-
Apr 10, 202420.0320.0320.0320.0320.03-
Apr 09, 202420.0020.0019.9619.9619.96400
Apr 08, 202419.8919.8919.8919.8919.89-
Apr 05, 202419.7419.7419.7419.7419.74-
Apr 04, 202419.8919.8919.8919.8919.89-
Apr 03, 202419.9419.9419.9419.9419.94-
Apr 02, 202420.2020.2020.2020.2020.20-
Apr 01, 202420.2020.2020.2020.2020.20-
Mar 28, 202420.2520.2520.2520.2520.25-
Mar 27, 202420.0920.0920.0920.0920.09-
Mar 26, 202420.1020.1020.1020.1020.10-
Mar 26, 20240.021 Dividend
Mar 25, 202420.1320.1320.1320.1320.11-
Mar 22, 202420.1120.1120.1120.1120.09-
Mar 21, 202419.8319.8319.8319.8319.81-
Mar 20, 202419.7619.7619.7619.7619.74-
Mar 19, 202419.7319.7319.7319.7319.71-
Mar 18, 202419.7719.7719.7719.7719.75-
Mar 15, 202419.8819.8819.8819.8819.86-
Mar 14, 202420.0820.0820.0820.0820.06-
Mar 13, 202420.1220.1220.1220.1220.101,000
Mar 12, 202419.9919.9919.9919.9919.97-
Mar 11, 202419.9919.9919.9919.9919.97800
Mar 08, 202420.0820.0820.0820.0820.06-
Mar 07, 202419.9219.9219.9219.9219.90-
Mar 06, 202419.8419.8419.8419.8419.82-
Mar 05, 202420.0720.0720.0720.0720.05-
Mar 04, 202419.5619.5619.5619.5619.54-
Mar 01, 202419.7219.7219.7219.7219.70-
Feb 29, 202419.5519.5519.5519.5519.53-
Feb 28, 202419.5619.5619.5619.5619.54200
Feb 27, 202419.4619.4619.4619.4619.44-
Feb 26, 202419.4719.4719.4719.4719.45-
Feb 23, 202419.4719.4719.4719.4719.45-
Feb 22, 202419.1019.1019.1019.1019.08-
Feb 21, 202419.1919.1919.1919.1919.17-
Feb 20, 202419.1919.1919.1919.1919.17-
Feb 16, 202419.5519.5519.5519.5519.53-
Feb 15, 202419.3219.3219.3219.3219.30-
Feb 14, 202419.3219.3219.3219.3219.30-
Feb 13, 202419.1619.1619.1619.1619.14-
Feb 12, 202419.0619.0619.0619.0619.04-
Feb 09, 202418.8918.8918.8918.8918.87-
Feb 08, 202418.8918.8918.8918.8918.87100
Feb 07, 202418.7018.7018.7018.7018.68-
Feb 06, 202418.5518.5518.5518.5518.53-
Feb 05, 202418.5118.5118.5118.5118.49-
Feb 02, 202418.4618.4618.4618.4618.44-
Feb 01, 202418.3118.3118.3118.3118.29-
Jan 31, 202418.5218.5218.5218.5218.50-
Jan 30, 202418.6418.6418.6418.6418.62-
Jan 29, 202418.4818.4818.4818.4818.46-
Jan 26, 202418.5718.5718.5718.5718.55-
Jan 25, 202418.5518.5518.5518.5518.53-
Jan 24, 202418.5818.5818.5818.5818.56-
Jan 23, 202418.4718.4718.4718.4718.45-
Jan 22, 202418.2118.2118.2118.2118.19-
Jan 19, 202418.1018.1018.1018.1018.08-
Jan 18, 202417.9417.9417.9417.9417.92-
Jan 17, 202418.0518.0518.0518.0518.03-
Jan 16, 202418.1418.1418.1418.1418.12-
Jan 15, 202418.1418.1418.1418.1418.12-
Jan 12, 202418.1718.1718.1718.1718.15-
Jan 11, 202418.1818.1818.1818.1818.16-
Jan 10, 202418.2018.2018.2018.2018.18-
Jan 09, 202418.2318.2318.2318.2318.21-
Jan 08, 202417.9717.9717.9717.9717.95-
Jan 05, 202417.9517.9517.9517.9517.93-
Jan 04, 202417.9817.9817.9817.9817.96-
Jan 03, 202418.2818.2818.2818.2818.26-
Jan 02, 202418.3918.3918.3918.3918.37-
Dec 29, 202318.4818.4818.4818.4818.46-
Dec 28, 202318.4218.4218.4218.4218.40-
Dec 27, 202318.4218.4218.4218.4218.40-
Dec 27, 20230.059 Dividend
Dec 22, 202318.4218.4218.4218.4218.34-
Dec 21, 202318.3618.3618.3618.3618.28600
Dec 20, 202318.5218.5218.5218.5218.44100
Dec 19, 202318.4718.4718.4718.4718.39-
Dec 18, 202318.4218.4218.4218.4218.34-
Dec 15, 202317.9518.4217.9518.4218.34100
Dec 14, 202318.3218.3218.3218.3218.24-
Dec 13, 202318.0818.0818.0818.0818.00-
Dec 12, 202317.9917.9917.9917.9917.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...