Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,084.84 -196.68 (-0.31%) CMC Crypto 200
1,320.56 -39.77 (-2.92%)
Invesco ESG NASDAQ Next Gen 100 ETF (QQJE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:02PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 20 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 18 Jun 2024 | 18.67 | 18.74 | 18.66 | 18.66 | 18.66 | 300 |
| 17 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 14 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 100 |
| 13 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 10 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,900 |
| 07 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 04 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 500 |
| 03 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 31 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 30 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 29 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 27 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 24 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 23 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 22 May 2024 | 18.83 | 18.83 | 18.82 | 18.82 | 18.82 | 200 |
| 21 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 17 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 100 |
| 16 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 15 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 13 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 May 2024 | 18.17 | 18.17 | 18.10 | 18.10 | 18.10 | 300 |
| 02 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 01 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 30 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 29 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 25 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 24 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 23 Apr 2024 | 18.05 | 18.17 | 18.01 | 18.04 | 18.04 | 1,300 |
| 22 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 19 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 18 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 17 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 16 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 15 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 100 |
| 12 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 Apr 2024 | 18.77 | 18.79 | 18.67 | 18.77 | 18.77 | 2,200 |
| 09 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 08 Apr 2024 | 18.81 | 18.81 | 18.74 | 18.74 | 18.74 | 1,000 |
| 05 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 Apr 2024 | 18.83 | 18.83 | 18.71 | 18.71 | 18.71 | 300 |
| 03 Apr 2024 | 18.79 | 18.79 | 18.68 | 18.74 | 18.74 | 1,300 |
| 02 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 01 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 28 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 27 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 26 Mar 2024 | 19.10 | 19.10 | 19.01 | 19.09 | 19.09 | 600 |
| 26 Mar 2024 | 0.01428 Dividend | |||||
| 25 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.00 | - |
| 22 Mar 2024 | 19.03 | 19.03 | 18.95 | 19.01 | 19.00 | 600 |
| 21 Mar 2024 | 18.97 | 19.04 | 18.97 | 18.97 | 18.96 | 700 |
| 20 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | - |
| 19 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.68 | 200 |
| 18 Mar 2024 | 18.66 | 18.74 | 18.62 | 18.63 | 18.62 | 1,300 |
| 15 Mar 2024 | 18.79 | 18.80 | 18.68 | 18.80 | 18.79 | 1,600 |
| 14 Mar 2024 | 18.86 | 18.87 | 18.79 | 18.83 | 18.82 | 1,100 |
| 13 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 12 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 11 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 08 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 07 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 06 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 05 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 04 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 01 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 29 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 28 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 27 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 26 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 23 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 22 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 21 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
| 20 Feb 2024 | 18.01 | 18.02 | 17.94 | 18.02 | 18.01 | 400 |
| 16 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 15 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 14 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 13 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 12 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 09 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 08 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 07 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | - |
| 06 Feb 2024 | 17.47 | 17.51 | 17.47 | 17.47 | 17.46 | 1,100 |
| 05 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| 02 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| 01 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | - |
| *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.