Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,332.98 -595.00 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco NASDAQ Next Gen 100 Index ETF (QQJR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:39AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 25 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 24 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 23 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 22 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 19 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 18 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 17 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 16 Apr 2024 | 19.71 | 19.71 | 19.33 | 19.33 | 19.33 | 200 |
| 15 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 09 Apr 2024 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 400 |
| 08 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 05 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 03 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 02 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 01 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 27 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 26 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 Mar 2024 | 0.021 Dividend | |||||
| 25 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.11 | - |
| 22 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.09 | - |
| 21 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.81 | - |
| 20 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.74 | - |
| 19 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | - |
| 18 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.75 | - |
| 15 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.86 | - |
| 14 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.06 | - |
| 13 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.10 | 1,000 |
| 12 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | - |
| 11 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 800 |
| 08 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.06 | - |
| 07 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.90 | - |
| 06 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.82 | - |
| 05 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.05 | - |
| 04 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.54 | - |
| 01 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.70 | - |
| 29 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.53 | - |
| 28 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.54 | 200 |
| 27 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.44 | - |
| 26 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.45 | - |
| 23 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.45 | - |
| 22 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | - |
| 21 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.17 | - |
| 20 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.17 | - |
| 16 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.53 | - |
| 15 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | - |
| 14 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | - |
| 13 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.14 | - |
| 12 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.04 | - |
| 09 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.87 | - |
| 08 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.87 | 100 |
| 07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | - |
| 06 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.53 | - |
| 05 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | - |
| 02 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.44 | - |
| 01 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.29 | - |
| 31 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.50 | - |
| 30 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.62 | - |
| 29 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 26 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.55 | - |
| 25 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.53 | - |
| 24 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.56 | - |
| 23 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.45 | - |
| 22 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.19 | - |
| 19 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.08 | - |
| 18 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.92 | - |
| 17 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.03 | - |
| 16 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
| 15 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
| 12 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.15 | - |
| 11 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.16 | - |
| 10 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.18 | - |
| 09 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.21 | - |
| 08 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.95 | - |
| 05 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.93 | - |
| 04 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.96 | - |
| 03 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.26 | - |
| 02 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.37 | - |
| 29 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 28 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.40 | - |
| 27 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.40 | - |
| 27 Dec 2023 | 0.059 Dividend | |||||
| 22 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.34 | - |
| 21 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.28 | 600 |
| 20 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | 100 |
| 19 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
| 18 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.34 | - |
| 15 Dec 2023 | 17.95 | 18.42 | 17.95 | 18.42 | 18.34 | 100 |
| 14 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 13 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.00 | - |
| 12 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | - |
| 11 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | 100 |
| 08 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | 500 |
| 07 Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.68 | - |
| 06 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | - |
| *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.