Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 33.64
-0.71 (-2.07%)
At close: Mar 6, 2026
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.93 | 34.05 | 33.64 | 33.64 | 33.64 | -2.07% | 1,926 |
| Mar 5, 2026 | 34.15 | 34.60 | 34.15 | 34.35 | 34.35 | -0.46% | 4,522 |
| Mar 4, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.92% | 119 |
| Mar 3, 2026 | 33.72 | 33.94 | 33.72 | 33.86 | 33.86 | -1.23% | 674 |
| Mar 2, 2026 | 34.07 | 34.42 | 34.07 | 34.28 | 34.28 | 0.09% | 1,532 |
| Feb 27, 2026 | 34.08 | 34.25 | 34.08 | 34.25 | 34.25 | -0.35% | 576 |
| Feb 26, 2026 | 34.36 | 34.37 | 34.25 | 34.37 | 34.37 | -1.49% | 949 |
| Feb 25, 2026 | 34.62 | 34.89 | 34.62 | 34.89 | 34.89 | 1.42% | 600 |
| Feb 24, 2026 | 34.02 | 34.46 | 34.02 | 34.40 | 34.40 | 1.24% | 77,200 |
| Feb 23, 2026 | 34.00 | 34.00 | 33.94 | 33.98 | 33.98 | -0.90% | 319 |
| Feb 20, 2026 | 34.00 | 34.51 | 34.00 | 34.29 | 34.29 | 0.12% | 8,909 |
| Feb 19, 2026 | 34.11 | 34.25 | 34.03 | 34.25 | 34.25 | -0.09% | 713 |
| Feb 18, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.24% | 130 |
| Feb 17, 2026 | 33.51 | 33.86 | 33.51 | 33.86 | 33.86 | 0.15% | 617 |
| Feb 13, 2026 | 33.60 | 33.89 | 33.60 | 33.81 | 33.81 | 0.06% | 769 |
| Feb 12, 2026 | 34.00 | 34.00 | 33.79 | 33.79 | 33.79 | -1.97% | 893 |
| Feb 11, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.58% | 340 |
| Feb 10, 2026 | 34.48 | 34.57 | 34.27 | 34.27 | 34.27 | -0.84% | 1,003 |
| Feb 9, 2026 | 34.25 | 34.64 | 34.22 | 34.56 | 34.56 | 0.49% | 1,501 |
| Feb 6, 2026 | 34.05 | 34.39 | 34.05 | 34.39 | 34.39 | 1.93% | 885 |
| Feb 5, 2026 | 33.84 | 33.98 | 33.74 | 33.74 | 33.74 | -1.83% | 1,139 |
| Feb 4, 2026 | 34.75 | 34.75 | 34.37 | 34.37 | 34.37 | -1.01% | 535 |
| Feb 3, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -2.85% | 171 |
| Feb 2, 2026 | 35.81 | 35.81 | 35.74 | 35.74 | 35.74 | 1.59% | 953 |
| Jan 30, 2026 | 35.34 | 35.35 | 35.18 | 35.18 | 35.18 | -0.20% | 7,038 |
| Jan 29, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.84% | 278 |
| Jan 28, 2026 | 36.00 | 36.00 | 35.91 | 35.91 | 35.91 | -0.03% | 3,758 |
| Jan 27, 2026 | 35.88 | 35.92 | 35.83 | 35.92 | 35.92 | 0.34% | 1,634 |
| Jan 26, 2026 | 35.69 | 35.80 | 35.69 | 35.80 | 35.80 | 0.87% | 1,041 |
| Jan 23, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.03% | 213 |
| Jan 21, 2026 | 34.94 | 35.63 | 34.94 | 35.48 | 35.48 | 1.28% | 3,958 |
| Jan 20, 2026 | 35.36 | 35.36 | 35.03 | 35.03 | 35.03 | -1.71% | 1,671 |
| Jan 19, 2026 | 35.26 | 35.64 | 35.26 | 35.64 | 35.64 | -1.08% | 756 |
| Jan 16, 2026 | 36.00 | 36.04 | 36.00 | 36.03 | 36.03 | -0.58% | 1,850 |
| Jan 15, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.77% | 134 |
| Jan 14, 2026 | 35.76 | 35.76 | 35.61 | 35.61 | 35.61 | -1.55% | 370 |
| Jan 13, 2026 | 36.34 | 36.34 | 36.17 | 36.17 | 36.17 | -0.33% | 493 |
| Jan 12, 2026 | 36.12 | 36.35 | 36.12 | 36.29 | 36.29 | 0.30% | 2,876 |
| Jan 9, 2026 | 36.00 | 36.18 | 36.00 | 36.18 | 36.18 | 0.92% | 3,191 |
| Jan 8, 2026 | 36.12 | 36.12 | 35.70 | 35.85 | 35.85 | -0.69% | 4,987 |
| Jan 7, 2026 | 35.89 | 36.19 | 35.89 | 36.10 | 36.10 | 0.47% | 2,311 |
| Jan 6, 2026 | 35.62 | 35.93 | 35.62 | 35.93 | 35.93 | 1.15% | 2,373 |
| Jan 5, 2026 | 35.64 | 35.65 | 35.52 | 35.52 | 35.52 | 1.14% | 480 |
| Jan 2, 2026 | 35.38 | 35.38 | 35.06 | 35.12 | 35.12 | -0.34% | 2,973 |
| Dec 31, 2025 | 35.47 | 35.47 | 35.24 | 35.24 | 35.24 | -0.56% | 659 |
| Dec 30, 2025 | 35.48 | 35.48 | 35.44 | 35.44 | 35.44 | -0.37% | 307 |
| Dec 23, 2025 | 35.58 | 35.58 | 35.53 | 35.57 | 35.54 | 0.06% | 5,600 |
| Dec 22, 2025 | 35.52 | 35.55 | 35.52 | 35.55 | 35.52 | 0.25% | 1,540 |
| Dec 19, 2025 | 35.31 | 35.48 | 35.27 | 35.46 | 35.43 | 1.29% | 56,111 |
| Dec 18, 2025 | 34.95 | 35.01 | 34.95 | 35.01 | 34.98 | 1.66% | 3,353 |
| Dec 17, 2025 | 35.01 | 35.01 | 34.44 | 34.44 | 34.41 | -1.12% | 2,726 |
| Dec 16, 2025 | 34.90 | 34.95 | 34.81 | 34.83 | 34.80 | -0.68% | 3,814 |
| Dec 15, 2025 | 35.08 | 35.17 | 35.07 | 35.07 | 35.04 | -0.28% | 764 |
| Dec 12, 2025 | 35.65 | 35.65 | 35.17 | 35.17 | 35.14 | -1.95% | 797 |
| Dec 11, 2025 | 35.87 | 35.87 | 35.44 | 35.87 | 35.84 | -0.72% | 4,044 |
| Dec 10, 2025 | 35.96 | 36.13 | 35.89 | 36.13 | 36.10 | 0.17% | 4,784 |
| Dec 9, 2025 | 35.89 | 36.07 | 35.89 | 36.07 | 36.04 | 0.11% | 4,761 |
| Dec 8, 2025 | 36.08 | 36.09 | 36.03 | 36.03 | 36.00 | -0.03% | 964 |
| Dec 5, 2025 | 36.12 | 36.12 | 36.04 | 36.04 | 36.01 | -0.41% | 1,207 |
| Dec 4, 2025 | 36.00 | 36.19 | 36.00 | 36.19 | 36.16 | -0.06% | 2,746 |
| Dec 3, 2025 | 36.10 | 36.21 | 36.03 | 36.21 | 36.18 | -0.03% | 542 |
| Dec 2, 2025 | 36.14 | 36.27 | 36.14 | 36.22 | 36.19 | 0.72% | 1,536 |
| Dec 1, 2025 | 35.89 | 35.96 | 35.89 | 35.96 | 35.93 | 0.28% | 530 |
| Nov 28, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.83 | -0.39% | 11,475 |
| Nov 27, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 35.97 | 0.36% | 218 |
| Nov 26, 2025 | 35.93 | 35.94 | 35.87 | 35.87 | 35.84 | 0.45% | 1,148 |
| Nov 25, 2025 | 35.50 | 35.73 | 35.15 | 35.71 | 35.68 | 0.48% | 2,852 |
| Nov 24, 2025 | 35.24 | 35.57 | 35.23 | 35.54 | 35.51 | 2.01% | 2,782 |
| Nov 21, 2025 | 34.58 | 35.10 | 34.29 | 34.84 | 34.81 | 1.13% | 7,387 |
| Nov 20, 2025 | 35.92 | 36.05 | 34.44 | 34.45 | 34.42 | -1.80% | 7,655 |
| Nov 19, 2025 | 35.00 | 35.50 | 35.00 | 35.08 | 35.05 | 0.37% | 3,411 |
| Nov 18, 2025 | 35.18 | 35.19 | 34.89 | 34.95 | 34.92 | -1.10% | 6,711 |
| Nov 17, 2025 | 35.69 | 35.86 | 35.34 | 35.34 | 35.31 | -1.17% | 7,179 |
| Nov 14, 2025 | 35.28 | 35.92 | 35.20 | 35.76 | 35.73 | -0.03% | 3,093 |
| Nov 13, 2025 | 36.31 | 36.31 | 35.61 | 35.77 | 35.74 | -1.76% | 5,753 |
| Nov 12, 2025 | 36.73 | 36.73 | 36.21 | 36.41 | 36.38 | -0.03% | 11,013 |
| Nov 11, 2025 | 36.42 | 36.42 | 36.27 | 36.42 | 36.39 | -0.38% | 588 |
| Nov 10, 2025 | 36.40 | 36.56 | 36.24 | 36.56 | 36.53 | 2.38% | 1,421 |
| Nov 7, 2025 | 35.76 | 35.77 | 35.26 | 35.71 | 35.68 | -1.05% | 11,815 |
| Nov 6, 2025 | 36.61 | 36.61 | 36.08 | 36.09 | 36.06 | -2.20% | 4,018 |
| Nov 5, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.87 | 0.90% | 573 |
| Nov 4, 2025 | 36.86 | 36.91 | 36.56 | 36.57 | 36.54 | -1.67% | 16,926 |
| Nov 3, 2025 | 37.10 | 37.21 | 37.08 | 37.19 | 37.16 | 0.81% | 9,595 |
| Oct 31, 2025 | 37.11 | 37.11 | 36.89 | 36.89 | 36.86 | 0.16% | 5,001 |
| Oct 30, 2025 | 36.96 | 36.98 | 36.82 | 36.83 | 36.80 | -0.41% | 6,755 |
| Oct 29, 2025 | 37.09 | 37.09 | 36.83 | 36.98 | 36.95 | 0.30% | 19,835 |
| Oct 28, 2025 | 36.70 | 36.90 | 36.70 | 36.87 | 36.84 | 0.46% | 3,628 |
| Oct 27, 2025 | 36.50 | 36.70 | 36.50 | 36.70 | 36.67 | 1.66% | 4,151 |
| Oct 24, 2025 | 36.04 | 36.14 | 36.04 | 36.10 | 36.07 | 1.83% | 5,500 |
| Oct 23, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.42 | 0.48% | 6,500 |
| Oct 22, 2025 | 35.62 | 35.70 | 35.09 | 35.28 | 35.25 | -1.20% | 276,650 |
| Oct 21, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.68 | -0.33% | 1,100 |
| Oct 20, 2025 | 35.67 | 35.84 | 35.65 | 35.83 | 35.80 | 1.50% | 449,801 |
| Oct 17, 2025 | 34.91 | 35.37 | 34.91 | 35.30 | 35.27 | 0.68% | 7,705 |
| Oct 16, 2025 | 35.51 | 35.59 | 35.06 | 35.06 | 35.03 | -0.60% | 221,807 |
| Oct 15, 2025 | 35.38 | 35.38 | 35.27 | 35.27 | 35.24 | 0.80% | 535 |
| Oct 14, 2025 | 34.79 | 35.24 | 34.66 | 34.99 | 34.96 | 1.57% | 394,483 |
| Oct 10, 2025 | 34.81 | 34.84 | 34.45 | 34.45 | 34.42 | -3.58% | 1,724 |
| Oct 9, 2025 | 35.60 | 35.73 | 35.58 | 35.73 | 35.70 | 0.89% | 436,475 |
| Oct 8, 2025 | 35.28 | 35.42 | 35.28 | 35.42 | 35.39 | 0.55% | 4,045 |