Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,292.69 0.00 (0.00%) Nikkei
38,185.51 -88.54 (-0.23%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,736.38 -2,185.41 (-3.65%) CMC Crypto 200
1,265.71 -73.36 (-5.48%)
Invesco NASDAQ 100 Equal Weight Index ETF Hedged (QQEQ-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:50PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.85 | 21.85 | 21.78 | 21.78 | 21.78 | 600 |
| 29 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 26 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 25 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 24 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
| 23 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 19 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
| 18 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 17 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| 16 Apr 2024 | 21.79 | 21.82 | 21.71 | 21.71 | 21.71 | 302 |
| 15 Apr 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | 1,500 |
| 12 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 11 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 10 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 09 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 08 Apr 2024 | 22.47 | 22.59 | 22.47 | 22.59 | 22.59 | 200 |
| 05 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 04 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 03 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 537 |
| 02 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 01 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 28 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 27 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 26 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 25 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 22 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
| 21 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 20 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 19 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 18 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 15 Mar 2024 | 22.47 | 22.47 | 22.37 | 22.37 | 22.37 | 200 |
| 14 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
| 13 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
| 12 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 11 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 08 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 07 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 06 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 05 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 04 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 29 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 28 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 120 |
| 27 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| 23 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
| 22 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
| 21 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 20 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 15 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
| 14 Feb 2024 | 22.18 | 22.24 | 22.18 | 22.24 | 22.24 | 200 |
| 13 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 12 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
| 09 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 08 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
| 07 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 06 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 270 |
| 05 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 02 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 102 |
| 01 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
| 31 Jan 2024 | 21.96 | 22.12 | 21.88 | 21.88 | 21.88 | 400 |
| 30 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 270 |
| 29 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 26 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 25 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 24 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 23 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 19 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 525 |
| 17 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 400 |
| 16 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 100 |
| 15 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 11 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
| 10 Jan 2024 | 21.65 | 21.65 | 21.59 | 21.59 | 21.59 | 2,259 |
| 09 Jan 2024 | 21.42 | 21.52 | 21.42 | 21.52 | 21.52 | 500 |
| 08 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 05 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 04 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 03 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 02 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 3,000 |
| 29 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 22 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 21 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 20 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 19 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 18 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 100 |
| 15 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 100 |
| 14 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 13 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 600 |
| 11 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
| 08 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 06 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| *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.