Invesco ESG NASDAQ 100 Index ETF (TSX:QQCE)
Canada
· Delayed Price · Currency is CAD 36.19
-0.02 (-0.06%)
At close: Dec 4, 2025
TSX:QQCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.12 | 36.12 | 36.04 | 36.04 | 36.04 | -0.41% | 1,207 |
| Dec 4, 2025 | 36.00 | 36.19 | 36.00 | 36.19 | 36.19 | -0.06% | 2,746 |
| Dec 3, 2025 | 36.10 | 36.21 | 36.03 | 36.21 | 36.21 | -0.03% | 542 |
| Dec 2, 2025 | 36.14 | 36.27 | 36.14 | 36.22 | 36.22 | 0.72% | 1,536 |
| Dec 1, 2025 | 35.89 | 35.96 | 35.89 | 35.96 | 35.96 | 0.28% | 530 |
| Nov 28, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.86 | -0.39% | 11,475 |
| Nov 27, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | 0.36% | 218 |
| Nov 26, 2025 | 35.93 | 35.94 | 35.87 | 35.87 | 35.87 | 0.45% | 1,148 |
| Nov 25, 2025 | 35.50 | 35.73 | 35.15 | 35.71 | 35.71 | 0.48% | 2,852 |
| Nov 24, 2025 | 35.24 | 35.57 | 35.23 | 35.54 | 35.54 | 2.01% | 2,782 |
| Nov 21, 2025 | 34.58 | 35.10 | 34.29 | 34.84 | 34.84 | 1.13% | 7,387 |
| Nov 20, 2025 | 35.92 | 36.05 | 34.44 | 34.45 | 34.45 | -1.80% | 7,655 |
| Nov 19, 2025 | 35.00 | 35.50 | 35.00 | 35.08 | 35.08 | 0.37% | 3,411 |
| Nov 18, 2025 | 35.18 | 35.19 | 34.89 | 34.95 | 34.95 | -1.10% | 6,711 |
| Nov 17, 2025 | 35.69 | 35.86 | 35.34 | 35.34 | 35.34 | -1.17% | 7,179 |
| Nov 14, 2025 | 35.28 | 35.92 | 35.20 | 35.76 | 35.76 | -0.03% | 3,093 |
| Nov 13, 2025 | 36.31 | 36.31 | 35.61 | 35.77 | 35.77 | -1.76% | 5,753 |
| Nov 12, 2025 | 36.73 | 36.73 | 36.21 | 36.41 | 36.41 | -0.03% | 11,013 |
| Nov 11, 2025 | 36.42 | 36.42 | 36.27 | 36.42 | 36.42 | -0.38% | 588 |
| Nov 10, 2025 | 36.40 | 36.56 | 36.24 | 36.56 | 36.56 | 2.38% | 1,421 |
| Nov 7, 2025 | 35.76 | 35.77 | 35.26 | 35.71 | 35.71 | -1.05% | 11,815 |
| Nov 6, 2025 | 36.61 | 36.61 | 36.08 | 36.09 | 36.09 | -2.20% | 4,018 |
| Nov 5, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | 0.90% | 573 |
| Nov 4, 2025 | 36.86 | 36.91 | 36.56 | 36.57 | 36.57 | -1.67% | 16,926 |
| Nov 3, 2025 | 37.10 | 37.21 | 37.08 | 37.19 | 37.19 | 0.81% | 9,595 |
| Oct 31, 2025 | 37.11 | 37.11 | 36.89 | 36.89 | 36.89 | 0.16% | 5,001 |
| Oct 30, 2025 | 36.96 | 36.98 | 36.82 | 36.83 | 36.83 | -0.41% | 6,755 |
| Oct 29, 2025 | 37.09 | 37.09 | 36.83 | 36.98 | 36.98 | 0.30% | 19,835 |
| Oct 28, 2025 | 36.70 | 36.90 | 36.70 | 36.87 | 36.87 | 0.46% | 3,628 |
| Oct 27, 2025 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 1.66% | 4,151 |
| Oct 24, 2025 | 36.04 | 36.14 | 36.04 | 36.10 | 36.10 | 1.83% | 5,500 |
| Oct 23, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.48% | 6,500 |
| Oct 22, 2025 | 35.62 | 35.70 | 35.09 | 35.28 | 35.28 | -1.20% | 276,650 |
| Oct 21, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.33% | 1,100 |
| Oct 20, 2025 | 35.67 | 35.84 | 35.65 | 35.83 | 35.83 | 1.50% | 449,801 |
| Oct 17, 2025 | 34.91 | 35.37 | 34.91 | 35.30 | 35.30 | 0.68% | 7,705 |
| Oct 16, 2025 | 35.51 | 35.59 | 35.06 | 35.06 | 35.06 | -0.60% | 221,807 |
| Oct 15, 2025 | 35.38 | 35.38 | 35.27 | 35.27 | 35.27 | 0.80% | 535 |
| Oct 14, 2025 | 34.79 | 35.24 | 34.66 | 34.99 | 34.99 | 1.57% | 394,483 |
| Oct 10, 2025 | 34.81 | 34.84 | 34.45 | 34.45 | 34.45 | -3.58% | 1,724 |
| Oct 9, 2025 | 35.60 | 35.73 | 35.58 | 35.73 | 35.73 | 0.89% | 436,475 |
| Oct 8, 2025 | 35.28 | 35.42 | 35.28 | 35.42 | 35.42 | 0.55% | 4,045 |
| Oct 7, 2025 | 35.48 | 35.48 | 35.10 | 35.22 | 35.22 | -0.11% | 316,060 |
| Oct 6, 2025 | 35.31 | 35.35 | 35.26 | 35.26 | 35.26 | 0.63% | 743 |
| Oct 3, 2025 | 35.31 | 35.31 | 35.04 | 35.04 | 35.04 | -0.62% | 475,055 |
| Oct 2, 2025 | 35.30 | 35.30 | 35.11 | 35.26 | 35.26 | 1.03% | 1,333 |
| Oct 1, 2025 | 34.75 | 34.90 | 34.75 | 34.90 | 34.90 | 0.63% | 630 |
| Sep 30, 2025 | 34.60 | 34.68 | 34.60 | 34.68 | 34.68 | -0.26% | 1,380 |
| Sep 29, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.13% | 163 |
| Sep 26, 2025 | 34.51 | 34.56 | 34.38 | 34.38 | 34.35 | 0.09% | 300 |
| Sep 25, 2025 | 34.31 | 34.35 | 34.31 | 34.35 | 34.32 | -0.15% | 203 |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | 0.20% | 116 |
| Sep 23, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.30 | -0.23% | 398 |
| Sep 22, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.38 | 0.50% | 343 |
| Sep 19, 2025 | 34.03 | 34.24 | 34.03 | 34.24 | 34.21 | 0.62% | 1,493 |
| Sep 18, 2025 | 34.04 | 34.15 | 34.03 | 34.03 | 34.00 | 1.95% | 806 |
| Sep 17, 2025 | 33.48 | 33.48 | 33.38 | 33.38 | 33.35 | -0.57% | 202 |
| Sep 16, 2025 | 33.58 | 33.60 | 33.57 | 33.57 | 33.54 | -0.39% | 601 |
| Sep 15, 2025 | 33.72 | 33.72 | 33.69 | 33.70 | 33.67 | 0.27% | 827 |
| Sep 12, 2025 | 33.70 | 33.70 | 33.61 | 33.61 | 33.58 | 0.36% | 335 |
| Sep 11, 2025 | 33.55 | 33.55 | 33.49 | 33.49 | 33.46 | 0.45% | 455 |
| Sep 10, 2025 | 33.43 | 33.43 | 33.23 | 33.34 | 33.31 | 0.94% | 601 |
| Sep 8, 2025 | 33.16 | 33.16 | 33.03 | 33.03 | 33.00 | 0.27% | 950 |
| Sep 5, 2025 | 33.27 | 33.27 | 32.76 | 32.94 | 32.91 | 0.46% | 1,514 |
| Sep 4, 2025 | 32.53 | 32.79 | 32.53 | 32.79 | 32.76 | 1.17% | 551 |
| Sep 3, 2025 | 32.61 | 32.61 | 32.37 | 32.41 | 32.38 | 1.15% | 2,700 |
| Sep 2, 2025 | 32.24 | 32.24 | 32.04 | 32.04 | 32.01 | -1.29% | 512 |
| Aug 29, 2025 | 32.52 | 32.52 | 32.38 | 32.46 | 32.43 | -1.01% | 633 |
| Aug 28, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.76 | -0.09% | 400 |
| Aug 27, 2025 | 32.80 | 32.82 | 32.78 | 32.82 | 32.79 | -0.21% | 756 |
| Aug 26, 2025 | 32.82 | 32.89 | 32.73 | 32.89 | 32.86 | 0.06% | 600 |
| Aug 25, 2025 | 32.74 | 32.87 | 32.74 | 32.87 | 32.84 | 0.43% | 902 |
| Aug 22, 2025 | 32.49 | 32.82 | 32.49 | 32.73 | 32.70 | 0.86% | 500 |
| Aug 21, 2025 | 32.57 | 32.57 | 32.45 | 32.45 | 32.42 | -0.18% | 401 |
| Aug 20, 2025 | 32.37 | 32.55 | 32.36 | 32.51 | 32.48 | -1.54% | 901 |
| Aug 18, 2025 | 33.07 | 33.07 | 33.02 | 33.02 | 32.99 | -0.90% | 405 |
| Aug 14, 2025 | 33.27 | 33.32 | 33.19 | 33.32 | 33.29 | 0.54% | 1,100 |
| Aug 13, 2025 | 33.13 | 33.14 | 33.13 | 33.14 | 33.11 | 0.64% | 200 |
| Aug 11, 2025 | 33.01 | 33.01 | 32.93 | 32.93 | 32.90 | 0.34% | 274 |
| Aug 8, 2025 | 32.57 | 32.82 | 32.57 | 32.82 | 32.79 | 1.17% | 550 |
| Aug 7, 2025 | 32.52 | 32.64 | 32.25 | 32.44 | 32.41 | 0.22% | 3,783 |
| Aug 6, 2025 | 32.01 | 32.37 | 32.01 | 32.37 | 32.34 | 0.90% | 1,102 |
| Aug 5, 2025 | 32.11 | 32.12 | 32.08 | 32.08 | 32.05 | 1.07% | 1,035 |
| Aug 1, 2025 | 31.60 | 31.93 | 31.60 | 31.74 | 31.71 | -2.25% | 5,057 |
| Jul 31, 2025 | 33.00 | 33.00 | 32.47 | 32.47 | 32.44 | -0.67% | 7,780 |
| Jul 30, 2025 | 32.73 | 32.73 | 32.60 | 32.69 | 32.66 | 0.65% | 702 |
| Jul 29, 2025 | 32.62 | 32.62 | 32.48 | 32.48 | 32.45 | 0.34% | 1,080 |
| Jul 28, 2025 | 32.32 | 32.37 | 32.32 | 32.37 | 32.34 | 1.00% | 201 |
| Jul 24, 2025 | 31.95 | 32.05 | 31.95 | 32.05 | 32.02 | 1.01% | 5,191 |
| Jul 23, 2025 | 31.75 | 31.75 | 31.73 | 31.73 | 31.70 | 0.09% | 230 |
| Jul 22, 2025 | 31.70 | 31.70 | 31.68 | 31.70 | 31.67 | -1.09% | 590 |
| Jul 21, 2025 | 32.08 | 32.08 | 32.05 | 32.05 | 32.02 | 0.22% | 400 |
| Jul 18, 2025 | 31.93 | 32.01 | 31.93 | 31.98 | 31.95 | -0.34% | 400 |
| Jul 17, 2025 | 32.00 | 32.12 | 32.00 | 32.09 | 32.06 | 1.45% | 820 |
| Jul 16, 2025 | 31.61 | 31.63 | 31.61 | 31.63 | 31.60 | -0.50% | 1,406 |
| Jul 15, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.76 | 1.05% | 100 |
| Jul 14, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.43 | -0.06% | 100 |
| Jul 11, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.45 | 0.10% | 107 |
| Jul 10, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.42 | - | 104 |
| Jul 9, 2025 | 31.53 | 31.53 | 31.45 | 31.45 | 31.42 | 0.48% | 395 |