Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,623.72 -2,808.01 (-4.23%) CMC Crypto 200
1,349.73 -32.84 (-2.37%)
Invesco NASDAQ 100 Index ETF CAD Units (QQC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 28.68 | 28.75 | 28.50 | 28.57 | 28.57 | 15,400 |
| 23 Apr 2024 | 28.13 | 28.46 | 28.13 | 28.39 | 28.39 | 24,400 |
| 22 Apr 2024 | 27.94 | 28.18 | 27.80 | 28.02 | 28.02 | 51,500 |
| 19 Apr 2024 | 28.37 | 28.37 | 27.77 | 27.86 | 27.86 | 51,500 |
| 18 Apr 2024 | 28.71 | 28.75 | 28.46 | 28.49 | 28.49 | 46,800 |
| 17 Apr 2024 | 29.24 | 29.24 | 28.67 | 28.68 | 28.68 | 28,200 |
| 16 Apr 2024 | 29.02 | 29.20 | 29.02 | 29.17 | 29.17 | 16,600 |
| 15 Apr 2024 | 29.72 | 29.72 | 29.00 | 29.03 | 29.03 | 83,800 |
| 12 Apr 2024 | 29.71 | 29.71 | 29.43 | 29.48 | 29.48 | 43,700 |
| 11 Apr 2024 | 29.34 | 29.82 | 29.34 | 29.80 | 29.80 | 37,900 |
| 10 Apr 2024 | 29.08 | 29.35 | 29.08 | 29.32 | 29.32 | 23,700 |
| 09 Apr 2024 | 29.37 | 29.37 | 29.08 | 29.33 | 29.33 | 24,200 |
| 08 Apr 2024 | 29.28 | 29.36 | 29.22 | 29.24 | 29.24 | 29,100 |
| 05 Apr 2024 | 29.02 | 29.37 | 29.02 | 29.28 | 29.28 | 32,900 |
| 04 Apr 2024 | 29.44 | 29.45 | 28.83 | 28.84 | 28.84 | 29,200 |
| 03 Apr 2024 | 29.15 | 29.32 | 29.10 | 29.23 | 29.23 | 22,600 |
| 02 Apr 2024 | 29.28 | 29.28 | 29.07 | 29.25 | 29.25 | 70,900 |
| 01 Apr 2024 | 29.49 | 29.64 | 29.41 | 29.52 | 29.52 | 21,100 |
| 28 Mar 2024 | 29.53 | 29.53 | 29.36 | 29.40 | 29.40 | 28,400 |
| 27 Mar 2024 | 29.69 | 29.69 | 29.35 | 29.49 | 29.49 | 23,800 |
| 26 Mar 2024 | 29.59 | 29.64 | 29.42 | 29.44 | 29.44 | 39,100 |
| 26 Mar 2024 | 0.038 Dividend | |||||
| 25 Mar 2024 | 29.54 | 29.66 | 29.40 | 29.57 | 29.53 | 17,800 |
| 22 Mar 2024 | 29.60 | 29.78 | 29.53 | 29.74 | 29.70 | 13,900 |
| 21 Mar 2024 | 29.62 | 29.73 | 29.53 | 29.53 | 29.49 | 17,800 |
| 20 Mar 2024 | 29.26 | 29.34 | 29.09 | 29.31 | 29.27 | 108,800 |
| 19 Mar 2024 | 29.03 | 29.13 | 28.86 | 29.11 | 29.07 | 28,000 |
| 18 Mar 2024 | 29.08 | 29.20 | 28.98 | 28.98 | 28.94 | 117,600 |
| 15 Mar 2024 | 28.88 | 28.88 | 28.67 | 28.74 | 28.70 | 51,000 |
| 14 Mar 2024 | 29.09 | 29.12 | 28.88 | 29.05 | 29.01 | 30,600 |
| 13 Mar 2024 | 29.22 | 29.22 | 28.95 | 29.02 | 28.98 | 30,800 |
| 12 Mar 2024 | 29.04 | 29.28 | 28.93 | 29.28 | 29.24 | 19,100 |
| 11 Mar 2024 | 28.90 | 28.91 | 28.75 | 28.83 | 28.79 | 35,300 |
| 08 Mar 2024 | 29.33 | 29.50 | 28.92 | 28.98 | 28.94 | 29,000 |
| 07 Mar 2024 | 29.15 | 29.37 | 29.14 | 29.32 | 29.28 | 17,700 |
| 06 Mar 2024 | 29.17 | 29.19 | 28.93 | 29.00 | 28.96 | 195,800 |
| 05 Mar 2024 | 29.31 | 29.31 | 28.84 | 28.98 | 28.94 | 63,900 |
| 04 Mar 2024 | 29.60 | 29.60 | 29.46 | 29.47 | 29.43 | 44,300 |
| 01 Mar 2024 | 29.24 | 29.59 | 29.24 | 29.55 | 29.51 | 35,700 |
| 29 Feb 2024 | 29.02 | 29.18 | 28.87 | 29.16 | 29.12 | 52,600 |
| 28 Feb 2024 | 28.95 | 28.96 | 28.80 | 28.88 | 28.84 | 23,900 |
| 27 Feb 2024 | 28.94 | 28.96 | 28.78 | 28.96 | 28.92 | 41,700 |
| 26 Feb 2024 | 28.94 | 28.97 | 28.82 | 28.84 | 28.80 | 25,100 |
| 23 Feb 2024 | 28.99 | 29.02 | 28.80 | 28.85 | 28.81 | 57,100 |
| 22 Feb 2024 | 28.68 | 28.95 | 28.64 | 28.90 | 28.86 | 87,300 |
| 21 Feb 2024 | 28.10 | 28.10 | 27.85 | 28.10 | 28.06 | 33,500 |
| 20 Feb 2024 | 28.34 | 28.38 | 28.00 | 28.25 | 28.21 | 71,700 |
| 16 Feb 2024 | 28.66 | 28.68 | 28.37 | 28.39 | 28.35 | 45,600 |
| 15 Feb 2024 | 28.70 | 28.70 | 28.48 | 28.62 | 28.58 | 85,800 |
| 14 Feb 2024 | 28.64 | 28.71 | 28.43 | 28.71 | 28.67 | 52,900 |
| 13 Feb 2024 | 28.36 | 28.57 | 28.24 | 28.43 | 28.39 | 114,700 |
| 12 Feb 2024 | 28.85 | 28.85 | 28.60 | 28.64 | 28.60 | 36,500 |
| 09 Feb 2024 | 28.58 | 28.78 | 28.45 | 28.75 | 28.71 | 48,300 |
| 08 Feb 2024 | 28.50 | 28.72 | 28.45 | 28.54 | 28.50 | 124,500 |
| 07 Feb 2024 | 28.44 | 28.50 | 28.25 | 28.45 | 28.41 | 22,900 |
| 06 Feb 2024 | 28.49 | 28.49 | 28.06 | 28.20 | 28.16 | 21,100 |
| 05 Feb 2024 | 28.34 | 28.40 | 28.18 | 28.38 | 28.34 | 58,300 |
| 02 Feb 2024 | 28.00 | 28.32 | 27.82 | 28.26 | 28.22 | 32,800 |
| 01 Feb 2024 | 27.68 | 27.69 | 27.42 | 27.69 | 27.65 | 32,500 |
| 31 Jan 2024 | 27.63 | 27.65 | 27.33 | 27.45 | 27.41 | 64,400 |
| 30 Jan 2024 | 28.13 | 28.13 | 27.83 | 27.90 | 27.86 | 35,100 |
| 29 Jan 2024 | 27.96 | 28.24 | 27.88 | 28.24 | 28.20 | 171,700 |
| 26 Jan 2024 | 28.06 | 28.06 | 27.85 | 27.86 | 27.82 | 32,200 |
| 25 Jan 2024 | 28.37 | 28.37 | 28.00 | 28.09 | 28.05 | 100,300 |
| 24 Jan 2024 | 28.09 | 28.33 | 28.00 | 28.16 | 28.12 | 29,400 |
| 23 Jan 2024 | 27.88 | 27.90 | 27.73 | 27.90 | 27.86 | 47,000 |
| 22 Jan 2024 | 27.86 | 27.89 | 27.71 | 27.80 | 27.76 | 31,700 |
| 19 Jan 2024 | 27.43 | 27.68 | 27.38 | 27.67 | 27.63 | 32,300 |
| 18 Jan 2024 | 27.13 | 27.29 | 27.10 | 27.28 | 27.24 | 36,800 |
| 17 Jan 2024 | 26.90 | 26.93 | 26.66 | 26.93 | 26.90 | 41,900 |
| 16 Jan 2024 | 26.93 | 27.08 | 26.85 | 27.04 | 27.01 | 32,300 |
| 15 Jan 2024 | 26.81 | 27.16 | 26.81 | 27.14 | 27.11 | 24,500 |
| 12 Jan 2024 | 26.85 | 26.86 | 26.74 | 26.85 | 26.82 | 15,700 |
| 11 Jan 2024 | 26.80 | 26.86 | 26.61 | 26.83 | 26.80 | 17,500 |
| 10 Jan 2024 | 26.61 | 26.78 | 26.52 | 26.74 | 26.71 | 24,800 |
| 09 Jan 2024 | 26.34 | 26.62 | 26.34 | 26.60 | 26.57 | 33,300 |
| 08 Jan 2024 | 26.06 | 26.46 | 26.06 | 26.46 | 26.43 | 22,000 |
| 05 Jan 2024 | 25.95 | 26.01 | 25.85 | 25.89 | 25.86 | 14,400 |
| 04 Jan 2024 | 25.92 | 26.09 | 25.87 | 25.89 | 25.86 | 43,900 |
| 03 Jan 2024 | 26.16 | 26.16 | 26.00 | 26.02 | 25.99 | 21,400 |
| 02 Jan 2024 | 26.48 | 26.48 | 26.10 | 26.25 | 26.22 | 24,600 |
| 29 Dec 2023 | 26.66 | 26.68 | 26.34 | 26.55 | 26.52 | 14,000 |
| 28 Dec 2023 | 26.61 | 26.65 | 26.57 | 26.62 | 26.59 | 16,700 |
| 27 Dec 2023 | 26.55 | 26.60 | 26.48 | 26.57 | 26.54 | 14,500 |
| 27 Dec 2023 | 0.052 Dividend | |||||
| 22 Dec 2023 | 26.59 | 26.60 | 26.51 | 26.54 | 26.45 | 183,600 |
| 21 Dec 2023 | 26.63 | 26.63 | 26.40 | 26.54 | 26.45 | 4,200 |
| 20 Dec 2023 | 26.71 | 26.78 | 26.39 | 26.40 | 26.31 | 15,200 |
| 19 Dec 2023 | 26.73 | 26.74 | 26.65 | 26.74 | 26.65 | 18,900 |
| 18 Dec 2023 | 26.55 | 26.76 | 26.55 | 26.73 | 26.64 | 8,500 |
| 15 Dec 2023 | 26.41 | 26.54 | 26.41 | 26.49 | 26.40 | 18,700 |
| 14 Dec 2023 | 26.67 | 26.67 | 26.28 | 26.42 | 26.33 | 24,800 |
| 13 Dec 2023 | 26.51 | 26.67 | 26.50 | 26.63 | 26.54 | 120,200 |
| 12 Dec 2023 | 26.33 | 26.49 | 26.33 | 26.49 | 26.40 | 10,400 |
| 11 Dec 2023 | 26.05 | 26.26 | 26.00 | 26.25 | 26.16 | 9,100 |
| 08 Dec 2023 | 25.89 | 26.08 | 25.87 | 26.06 | 25.98 | 34,500 |
| 07 Dec 2023 | 25.90 | 26.00 | 25.84 | 25.98 | 25.90 | 14,800 |
| 06 Dec 2023 | 25.92 | 25.92 | 25.59 | 25.59 | 25.51 | 35,900 |
| 05 Dec 2023 | 25.54 | 25.76 | 25.52 | 25.72 | 25.64 | 41,500 |
| 04 Dec 2023 | 25.60 | 25.60 | 25.35 | 25.58 | 25.50 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.