Invesco NASDAQ 100 Index ETF (TSX:QQC.F)
Canada
· Delayed Price · Currency is CAD 200.19
+1.10 (0.55%)
At close: Dec 5, 2025
TSX:QQC.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.83 | 201.08 | 199.83 | 200.19 | 200.19 | 0.55% | 7,213 |
| Dec 4, 2025 | 200.01 | 200.01 | 198.50 | 199.09 | 199.09 | -0.32% | 3,615 |
| Dec 3, 2025 | 198.37 | 199.74 | 198.17 | 199.72 | 199.72 | 0.32% | 3,066 |
| Dec 2, 2025 | 198.11 | 199.41 | 198.02 | 199.08 | 199.08 | 0.79% | 5,019 |
| Dec 1, 2025 | 196.51 | 197.98 | 196.49 | 197.52 | 197.52 | -0.49% | 7,292 |
| Nov 28, 2025 | 197.25 | 198.67 | 197.25 | 198.50 | 198.50 | 1.22% | 2,980 |
| Nov 27, 2025 | 196.13 | 197.40 | 196.11 | 196.11 | 196.11 | -0.31% | 4,239 |
| Nov 26, 2025 | 195.93 | 197.00 | 195.61 | 196.71 | 196.71 | 0.90% | 5,537 |
| Nov 25, 2025 | 193.19 | 195.10 | 191.91 | 194.96 | 194.96 | 0.57% | 5,091 |
| Nov 24, 2025 | 190.34 | 194.06 | 190.34 | 193.85 | 193.85 | 2.70% | 8,831 |
| Nov 21, 2025 | 187.94 | 190.69 | 186.07 | 188.76 | 188.76 | 0.72% | 9,354 |
| Nov 20, 2025 | 196.04 | 196.30 | 187.27 | 187.41 | 187.41 | -2.41% | 17,143 |
| Nov 19, 2025 | 191.03 | 193.97 | 190.85 | 192.04 | 192.04 | 0.47% | 14,847 |
| Nov 18, 2025 | 192.11 | 192.63 | 188.37 | 191.14 | 191.14 | -0.96% | 28,979 |
| Nov 17, 2025 | 194.22 | 195.70 | 192.31 | 192.99 | 192.99 | -1.00% | 8,088 |
| Nov 14, 2025 | 192.10 | 196.27 | 191.34 | 194.94 | 194.94 | -0.08% | 13,701 |
| Nov 13, 2025 | 197.61 | 197.61 | 194.33 | 195.10 | 195.10 | -1.97% | 7,495 |
| Nov 12, 2025 | 198.97 | 199.02 | 197.89 | 199.02 | 199.02 | -0.09% | 7,752 |
| Nov 11, 2025 | 198.92 | 199.44 | 198.13 | 199.20 | 199.20 | -0.33% | 4,165 |
| Nov 10, 2025 | 198.17 | 199.87 | 197.71 | 199.86 | 199.86 | 2.60% | 9,763 |
| Nov 7, 2025 | 194.50 | 195.00 | 191.85 | 194.80 | 194.80 | -0.58% | 15,426 |
| Nov 6, 2025 | 198.70 | 198.82 | 195.59 | 195.93 | 195.93 | -2.19% | 14,611 |
| Nov 5, 2025 | 198.14 | 200.70 | 197.95 | 200.32 | 200.32 | 0.96% | 6,475 |
| Nov 4, 2025 | 199.82 | 200.99 | 198.29 | 198.41 | 198.41 | -2.08% | 12,862 |
| Nov 3, 2025 | 203.78 | 203.84 | 202.25 | 202.63 | 202.63 | 0.38% | 11,536 |
| Oct 31, 2025 | 203.09 | 203.09 | 201.06 | 201.87 | 201.87 | 0.63% | 5,631 |
| Oct 30, 2025 | 202.34 | 202.77 | 200.61 | 200.61 | 200.61 | -1.69% | 5,713 |
| Oct 29, 2025 | 203.67 | 204.12 | 202.06 | 204.06 | 204.06 | 0.57% | 10,133 |
| Oct 28, 2025 | 202.17 | 203.39 | 201.89 | 202.91 | 202.91 | 0.73% | 4,986 |
| Oct 27, 2025 | 200.13 | 201.43 | 200.13 | 201.43 | 201.43 | 1.73% | 10,004 |
| Oct 24, 2025 | 197.44 | 198.17 | 197.20 | 198.00 | 198.00 | 1.12% | 17,748 |
| Oct 23, 2025 | 193.75 | 195.92 | 193.75 | 195.81 | 195.81 | 0.72% | 3,407 |
| Oct 22, 2025 | 195.93 | 195.93 | 192.44 | 194.41 | 194.41 | -0.87% | 12,087 |
| Oct 21, 2025 | 196.10 | 196.39 | 195.52 | 196.11 | 196.11 | 0.06% | 5,403 |
| Oct 20, 2025 | 194.64 | 196.41 | 194.64 | 196.00 | 196.00 | 1.15% | 8,977 |
| Oct 17, 2025 | 192.00 | 194.03 | 191.26 | 193.78 | 193.78 | 1.09% | 17,433 |
| Oct 16, 2025 | 194.27 | 194.59 | 190.95 | 191.69 | 191.69 | -0.48% | 10,938 |
| Oct 15, 2025 | 193.87 | 194.47 | 191.22 | 192.62 | 192.62 | 0.34% | 12,261 |
| Oct 14, 2025 | 191.11 | 193.03 | 189.34 | 191.96 | 191.96 | 1.34% | 18,150 |
| Oct 10, 2025 | 196.19 | 196.40 | 188.92 | 189.42 | 189.42 | -3.37% | 25,506 |
| Oct 9, 2025 | 196.23 | 196.23 | 195.10 | 196.03 | 196.03 | -0.06% | 5,544 |
| Oct 8, 2025 | 194.28 | 196.14 | 194.28 | 196.14 | 196.14 | 1.09% | 2,572 |
| Oct 7, 2025 | 195.47 | 195.47 | 193.50 | 194.02 | 194.02 | -0.57% | 7,111 |
| Oct 6, 2025 | 195.16 | 195.31 | 194.48 | 195.13 | 195.13 | 0.87% | 3,648 |
| Oct 3, 2025 | 194.57 | 194.64 | 193.13 | 193.45 | 193.45 | -0.47% | 8,865 |
| Oct 2, 2025 | 194.89 | 194.89 | 193.61 | 194.36 | 194.36 | 0.28% | 3,813 |
| Oct 1, 2025 | 191.76 | 193.81 | 191.55 | 193.81 | 193.81 | 0.81% | 15,061 |
| Sep 30, 2025 | 192.12 | 192.43 | 191.47 | 192.26 | 192.26 | 0.16% | 5,399 |
| Sep 29, 2025 | 192.11 | 193.07 | 191.87 | 191.95 | 191.95 | 0.25% | 4,226 |
| Sep 26, 2025 | 190.71 | 191.47 | 190.18 | 191.47 | 191.28 | 0.48% | 14,649 |
| Sep 25, 2025 | 190.18 | 190.97 | 188.98 | 190.56 | 190.38 | -0.32% | 7,273 |
| Sep 24, 2025 | 192.47 | 192.47 | 190.96 | 191.18 | 190.99 | -0.67% | 4,290 |
| Sep 23, 2025 | 193.56 | 193.56 | 191.78 | 192.47 | 192.28 | -0.64% | 11,955 |
| Sep 22, 2025 | 192.05 | 193.70 | 192.05 | 193.70 | 193.51 | 0.68% | 9,454 |
| Sep 19, 2025 | 191.63 | 192.39 | 191.27 | 192.39 | 192.20 | 0.73% | 9,435 |
| Sep 18, 2025 | 190.29 | 191.70 | 190.29 | 191.00 | 190.81 | 0.84% | 7,813 |
| Sep 17, 2025 | 189.75 | 189.75 | 187.65 | 189.41 | 189.23 | -0.21% | 15,791 |
| Sep 16, 2025 | 189.97 | 190.09 | 189.56 | 189.81 | 189.63 | -0.12% | 7,194 |
| Sep 15, 2025 | 188.83 | 190.04 | 188.83 | 190.04 | 189.86 | 0.81% | 4,319 |
| Sep 12, 2025 | 187.71 | 188.51 | 187.58 | 188.51 | 188.33 | 0.49% | 2,645 |
| Sep 11, 2025 | 187.16 | 187.64 | 187.14 | 187.60 | 187.42 | 0.54% | 5,943 |
| Sep 10, 2025 | 187.21 | 187.21 | 185.84 | 186.60 | 186.42 | 0.27% | 5,914 |
| Sep 9, 2025 | 186.16 | 186.19 | 185.25 | 186.10 | 185.92 | 0.27% | 2,652 |
| Sep 8, 2025 | 185.50 | 186.28 | 185.44 | 185.60 | 185.42 | 0.50% | 5,002 |
| Sep 5, 2025 | 186.19 | 186.19 | 183.77 | 184.68 | 184.50 | 0.16% | 3,401 |
| Sep 4, 2025 | 183.05 | 184.39 | 183.05 | 184.39 | 184.21 | 0.70% | 14,563 |
| Sep 3, 2025 | 182.83 | 183.11 | 182.07 | 183.11 | 182.93 | 0.83% | 5,387 |
| Sep 2, 2025 | 180.33 | 181.60 | 179.74 | 181.60 | 181.42 | -0.88% | 7,816 |
| Aug 29, 2025 | 184.33 | 184.33 | 182.78 | 183.22 | 183.04 | -1.23% | 5,434 |
| Aug 28, 2025 | 184.44 | 185.50 | 184.04 | 185.50 | 185.32 | 0.66% | 4,842 |
| Aug 27, 2025 | 183.60 | 184.36 | 183.56 | 184.28 | 184.10 | 0.17% | 7,154 |
| Aug 26, 2025 | 183.12 | 183.97 | 183.12 | 183.97 | 183.79 | 0.31% | 3,657 |
| Aug 25, 2025 | 183.33 | 184.05 | 182.93 | 183.41 | 183.23 | -0.20% | 2,521 |
| Aug 22, 2025 | 181.45 | 184.26 | 181.08 | 183.78 | 183.60 | 1.55% | 9,865 |
| Aug 21, 2025 | 181.38 | 181.88 | 180.20 | 180.97 | 180.79 | -0.55% | 5,830 |
| Aug 20, 2025 | 182.58 | 182.58 | 179.88 | 181.97 | 181.79 | -0.62% | 9,596 |
| Aug 19, 2025 | 185.30 | 185.30 | 182.61 | 183.11 | 182.93 | -1.21% | 5,529 |
| Aug 18, 2025 | 185.06 | 185.64 | 184.88 | 185.35 | 185.17 | -0.06% | 3,543 |
| Aug 15, 2025 | 186.42 | 186.42 | 185.11 | 185.46 | 185.28 | -0.51% | 2,995 |
| Aug 14, 2025 | 185.86 | 186.68 | 185.86 | 186.42 | 186.24 | -0.14% | 4,456 |
| Aug 13, 2025 | 187.39 | 187.43 | 186.31 | 186.69 | 186.51 | 0.16% | 7,146 |
| Aug 12, 2025 | 184.70 | 186.46 | 184.58 | 186.40 | 186.22 | 1.38% | 10,700 |
| Aug 11, 2025 | 184.82 | 185.34 | 183.85 | 183.87 | 183.69 | -0.40% | 5,177 |
| Aug 8, 2025 | 183.70 | 184.67 | 183.70 | 184.60 | 184.42 | 1.06% | 5,861 |
| Aug 7, 2025 | 183.60 | 183.99 | 181.86 | 182.67 | 182.49 | 0.13% | 8,983 |
| Aug 6, 2025 | 180.49 | 182.47 | 180.40 | 182.43 | 182.25 | 1.11% | 5,158 |
| Aug 5, 2025 | 181.65 | 182.16 | 180.11 | 180.42 | 180.25 | 1.17% | 8,082 |
| Aug 1, 2025 | 179.51 | 179.75 | 177.52 | 178.34 | 178.17 | -2.02% | 17,312 |
| Jul 31, 2025 | 184.23 | 184.40 | 181.46 | 182.02 | 181.84 | -0.01% | 9,624 |
| Jul 30, 2025 | 182.78 | 183.49 | 182.04 | 182.04 | 181.86 | -0.26% | 4,332 |
| Jul 29, 2025 | 183.70 | 183.70 | 182.52 | 182.52 | 182.34 | -0.18% | 5,930 |
| Jul 28, 2025 | 182.45 | 182.98 | 182.45 | 182.85 | 182.67 | 0.27% | 7,647 |
| Jul 25, 2025 | 181.72 | 182.50 | 181.50 | 182.36 | 182.18 | 0.24% | 6,822 |
| Jul 24, 2025 | 181.78 | 182.07 | 181.44 | 181.92 | 181.74 | 0.45% | 3,153 |
| Jul 23, 2025 | 180.99 | 181.13 | 180.26 | 181.11 | 180.93 | 0.20% | 3,686 |
| Jul 22, 2025 | 181.66 | 181.66 | 179.92 | 180.75 | 180.57 | -0.41% | 9,139 |
| Jul 21, 2025 | 180.70 | 182.05 | 180.70 | 181.50 | 181.32 | 0.55% | 5,151 |
| Jul 18, 2025 | 181.00 | 181.14 | 180.22 | 180.50 | 180.33 | -0.13% | 6,733 |
| Jul 17, 2025 | 179.66 | 180.91 | 179.63 | 180.74 | 180.56 | 0.81% | 4,106 |
| Jul 16, 2025 | 179.54 | 179.54 | 177.61 | 179.29 | 179.12 | -0.08% | 7,680 |