Singapore markets close in 3 hours 14 minutes
Straits Times Index
3,175.04 -12.62 (-0.40%) Nikkei
37,163.84 -915.86 (-2.41%) Hang Seng
16,184.13 -201.74 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,164.23 +780.46 (+1.27%) CMC Crypto 200
1,282.11 +396.58 (+43.35%)
Invesco NASDAQ 100 Equal Weight Index ETF (QQEQ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 500 |
| 17 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 16 Apr 2024 | 25.50 | 25.50 | 25.39 | 25.43 | 25.43 | 1,104 |
| 15 Apr 2024 | 25.69 | 25.69 | 25.39 | 25.39 | 25.39 | 600 |
| 12 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
| 11 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 121 |
| 10 Apr 2024 | 25.83 | 25.83 | 25.70 | 25.81 | 25.81 | 1,800 |
| 09 Apr 2024 | 25.89 | 25.91 | 25.83 | 25.91 | 25.91 | 400 |
| 08 Apr 2024 | 25.79 | 25.91 | 25.79 | 25.85 | 25.85 | 5,900 |
| 05 Apr 2024 | 25.77 | 25.86 | 25.75 | 25.86 | 25.86 | 500 |
| 04 Apr 2024 | 25.94 | 25.97 | 25.92 | 25.92 | 25.92 | 800 |
| 03 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 105 |
| 02 Apr 2024 | 25.83 | 25.88 | 25.82 | 25.88 | 25.88 | 4,212 |
| 01 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 600 |
| 28 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 108 |
| 27 Mar 2024 | 26.15 | 26.21 | 26.12 | 26.21 | 26.21 | 500 |
| 26 Mar 2024 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 200 |
| 25 Mar 2024 | 26.10 | 26.13 | 26.10 | 26.13 | 26.13 | 1,100 |
| 22 Mar 2024 | 26.16 | 26.29 | 26.16 | 26.22 | 26.22 | 2,800 |
| 21 Mar 2024 | 26.29 | 26.43 | 26.27 | 26.27 | 26.27 | 2,313 |
| 20 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1,000 |
| 19 Mar 2024 | 25.86 | 25.86 | 25.85 | 25.85 | 25.85 | 700 |
| 18 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 100 |
| 15 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 14 Mar 2024 | 25.70 | 25.75 | 25.68 | 25.69 | 25.69 | 1,100 |
| 13 Mar 2024 | 25.81 | 25.92 | 25.81 | 25.83 | 25.83 | 1,954 |
| 12 Mar 2024 | 26.00 | 26.06 | 26.00 | 26.06 | 26.06 | 315 |
| 11 Mar 2024 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 700 |
| 08 Mar 2024 | 26.09 | 26.09 | 25.90 | 25.90 | 25.90 | 8,500 |
| 07 Mar 2024 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | 800 |
| 06 Mar 2024 | 25.92 | 25.98 | 25.89 | 25.95 | 25.95 | 1,500 |
| 05 Mar 2024 | 25.95 | 25.95 | 25.75 | 25.75 | 25.75 | 1,550 |
| 04 Mar 2024 | 26.29 | 26.29 | 26.27 | 26.27 | 26.27 | 655 |
| 01 Mar 2024 | 26.12 | 26.25 | 26.12 | 26.25 | 26.25 | 900 |
| 29 Feb 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 2,400 |
| 28 Feb 2024 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | 600 |
| 27 Feb 2024 | 25.78 | 25.91 | 25.78 | 25.85 | 25.85 | 1,200 |
| 26 Feb 2024 | 25.81 | 25.81 | 25.74 | 25.80 | 25.80 | 600 |
| 23 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 300 |
| 22 Feb 2024 | 25.60 | 25.60 | 25.54 | 25.54 | 25.54 | 300 |
| 21 Feb 2024 | 25.12 | 25.12 | 25.02 | 25.02 | 25.02 | 740 |
| 20 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 207 |
| 16 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
| 15 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 200 |
| 14 Feb 2024 | 25.48 | 25.56 | 25.42 | 25.56 | 25.56 | 600 |
| 13 Feb 2024 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 1,800 |
| 12 Feb 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 1,600 |
| 09 Feb 2024 | 25.43 | 25.53 | 25.43 | 25.53 | 25.53 | 475 |
| 08 Feb 2024 | 25.36 | 25.41 | 25.36 | 25.41 | 25.41 | 1,100 |
| 07 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 200 |
| 06 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
| 05 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 02 Feb 2024 | 25.12 | 25.20 | 25.12 | 25.14 | 25.14 | 400 |
| 01 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 31 Jan 2024 | 24.84 | 24.92 | 24.80 | 24.86 | 24.86 | 700 |
| 30 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 759 |
| 29 Jan 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 2,000 |
| 26 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
| 25 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 24 Jan 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | 1,500 |
| 23 Jan 2024 | 25.13 | 25.16 | 25.12 | 25.16 | 25.16 | 840 |
| 22 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 19 Jan 2024 | 24.73 | 24.89 | 24.73 | 24.87 | 24.87 | 1,586 |
| 18 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 17 Jan 2024 | 24.23 | 24.30 | 24.23 | 24.28 | 24.28 | 1,200 |
| 16 Jan 2024 | 24.46 | 24.46 | 24.38 | 24.38 | 24.38 | 300 |
| 15 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 12 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 10 Jan 2024 | 24.24 | 24.32 | 24.24 | 24.32 | 24.32 | 2,010 |
| 09 Jan 2024 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | 900 |
| 08 Jan 2024 | 24.05 | 24.22 | 24.05 | 24.22 | 24.22 | 300 |
| 05 Jan 2024 | 23.78 | 23.83 | 23.77 | 23.82 | 23.82 | 1,037 |
| 04 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
| 03 Jan 2024 | 24.20 | 24.20 | 23.87 | 23.87 | 23.87 | 4,344 |
| 02 Jan 2024 | 24.24 | 24.24 | 24.11 | 24.15 | 24.15 | 900 |
| 29 Dec 2023 | 24.40 | 24.40 | 24.27 | 24.27 | 24.27 | 400 |
| 28 Dec 2023 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | 1,800 |
| 27 Dec 2023 | 24.42 | 24.42 | 24.31 | 24.31 | 24.31 | 480 |
| 22 Dec 2023 | 24.31 | 24.36 | 24.29 | 24.29 | 24.29 | 2,168 |
| 21 Dec 2023 | 24.24 | 24.24 | 24.13 | 24.19 | 24.19 | 700 |
| 20 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 19 Dec 2023 | 24.36 | 24.39 | 24.36 | 24.39 | 24.39 | 900 |
| 18 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 300 |
| 14 Dec 2023 | 24.43 | 24.44 | 24.28 | 24.28 | 24.28 | 2,640 |
| 13 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 285 |
| 12 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 11 Dec 2023 | 23.65 | 23.86 | 23.65 | 23.86 | 23.86 | 950 |
| 08 Dec 2023 | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 300 |
| 07 Dec 2023 | 23.34 | 23.44 | 23.34 | 23.44 | 23.44 | 1,100 |
| 06 Dec 2023 | 23.33 | 23.33 | 23.22 | 23.22 | 23.22 | 600 |
| 05 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1,000 |
| 04 Dec 2023 | 23.18 | 23.21 | 23.18 | 23.21 | 23.21 | 200 |
| 01 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1,100 |
| 30 Nov 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 101 |
| 29 Nov 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
| 28 Nov 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 27 Nov 2023 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 200 |
| 24 Nov 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 114 |
| *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.