3Iq Solana Staking ETF (TSX:SOLQ)
Canada
· Delayed Price · Currency is CAD 14.62
-1.00 (-6.40%)
Dec 5, 2025, 12:06 PM EST
TSX:SOLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.02 | 15.10 | 14.48 | 14.62 | 14.62 | -6.46% | 39,152 |
| Dec 4, 2025 | 15.91 | 15.91 | 15.35 | 15.63 | 15.63 | -0.57% | 37,776 |
| Dec 3, 2025 | 15.68 | 15.95 | 15.55 | 15.72 | 15.72 | 1.55% | 85,211 |
| Dec 2, 2025 | 14.69 | 15.70 | 14.68 | 15.48 | 15.48 | 11.53% | 132,391 |
| Dec 1, 2025 | 14.09 | 14.10 | 13.71 | 13.88 | 13.88 | -9.52% | 72,211 |
| Nov 28, 2025 | 15.99 | 15.99 | 15.21 | 15.34 | 15.34 | -3.82% | 23,225 |
| Nov 27, 2025 | 15.85 | 15.96 | 15.77 | 15.95 | 15.95 | -0.19% | 48,321 |
| Nov 26, 2025 | 15.30 | 16.15 | 15.24 | 15.98 | 15.98 | 3.30% | 111,585 |
| Nov 25, 2025 | 15.30 | 15.47 | 14.96 | 15.47 | 15.47 | -0.96% | 72,252 |
| Nov 24, 2025 | 14.51 | 15.63 | 14.50 | 15.62 | 15.62 | 9.77% | 143,781 |
| Nov 21, 2025 | 14.16 | 14.60 | 13.94 | 14.23 | 14.23 | -5.01% | 94,520 |
| Nov 20, 2025 | 15.73 | 15.75 | 14.73 | 14.98 | 14.98 | 0.54% | 85,220 |
| Nov 19, 2025 | 15.20 | 15.47 | 14.60 | 14.90 | 14.90 | -5.16% | 84,780 |
| Nov 18, 2025 | 15.43 | 15.80 | 15.31 | 15.71 | 15.71 | 8.05% | 87,040 |
| Nov 17, 2025 | 15.32 | 15.85 | 14.40 | 14.54 | 14.54 | -6.37% | 116,277 |
| Nov 14, 2025 | 15.44 | 16.02 | 15.36 | 15.53 | 15.53 | -2.39% | 108,165 |
| Nov 13, 2025 | 17.15 | 17.40 | 15.75 | 15.91 | 15.91 | -7.12% | 91,079 |
| Nov 12, 2025 | 17.90 | 17.90 | 16.87 | 17.13 | 17.13 | -1.72% | 103,784 |
| Nov 11, 2025 | 18.16 | 18.16 | 17.43 | 17.43 | 17.43 | -6.79% | 29,358 |
| Nov 10, 2025 | 18.78 | 18.78 | 18.42 | 18.70 | 18.70 | 2.47% | 41,221 |
| Nov 7, 2025 | 17.04 | 18.30 | 16.81 | 18.25 | 18.25 | 4.89% | 53,706 |
| Nov 6, 2025 | 17.83 | 17.83 | 17.28 | 17.40 | 17.40 | -4.66% | 56,673 |
| Nov 5, 2025 | 17.75 | 18.36 | 17.63 | 18.25 | 18.25 | 6.73% | 69,561 |
| Nov 4, 2025 | 17.90 | 18.45 | 16.65 | 17.10 | 17.10 | -6.71% | 130,411 |
| Nov 3, 2025 | 19.62 | 19.72 | 18.24 | 18.33 | 18.33 | -12.55% | 121,913 |
| Oct 31, 2025 | 20.78 | 21.12 | 20.55 | 20.96 | 20.96 | 5.59% | 15,414 |
| Oct 30, 2025 | 20.91 | 20.91 | 19.85 | 19.85 | 19.85 | -6.85% | 81,067 |
| Oct 29, 2025 | 22.23 | 22.23 | 21.00 | 21.31 | 21.31 | -1.48% | 53,140 |
| Oct 28, 2025 | 22.50 | 22.55 | 21.55 | 21.63 | 21.63 | -2.74% | 70,477 |
| Oct 27, 2025 | 22.20 | 22.59 | 22.08 | 22.24 | 22.24 | 3.73% | 56,486 |
| Oct 24, 2025 | 21.56 | 21.56 | 21.02 | 21.44 | 21.44 | 0.75% | 16,023 |
| Oct 23, 2025 | 21.12 | 21.40 | 20.94 | 21.28 | 21.28 | 6.29% | 131,176 |
| Oct 22, 2025 | 20.67 | 20.73 | 19.72 | 20.02 | 20.02 | -7.49% | 83,934 |
| Oct 21, 2025 | 20.77 | 21.96 | 20.60 | 21.64 | 21.64 | 2.66% | 51,097 |
| Oct 20, 2025 | 21.39 | 21.50 | 20.75 | 21.08 | 21.08 | 4.36% | 49,250 |
| Oct 17, 2025 | 20.09 | 20.62 | 19.67 | 20.20 | 20.20 | -2.08% | 102,126 |
| Oct 16, 2025 | 21.90 | 22.06 | 20.53 | 20.63 | 20.63 | -4.76% | 76,302 |
| Oct 15, 2025 | 22.46 | 22.79 | 21.66 | 21.66 | 21.66 | -2.04% | 124,376 |
| Oct 14, 2025 | 21.68 | 22.96 | 21.38 | 22.11 | 22.11 | -2.94% | 268,314 |
| Oct 10, 2025 | 24.71 | 24.88 | 22.60 | 22.78 | 22.78 | -6.18% | 134,715 |
| Oct 9, 2025 | 24.95 | 24.95 | 24.10 | 24.28 | 24.28 | -4.37% | 78,828 |
| Oct 8, 2025 | 24.51 | 25.39 | 24.21 | 25.39 | 25.39 | 3.63% | 70,886 |
| Oct 7, 2025 | 25.58 | 25.58 | 24.45 | 24.50 | 24.50 | -5.84% | 121,406 |
| Oct 6, 2025 | 25.97 | 26.27 | 25.75 | 26.02 | 26.02 | 0.97% | 41,065 |
| Oct 3, 2025 | 25.55 | 26.16 | 25.13 | 25.77 | 25.77 | 0.23% | 103,705 |
| Oct 2, 2025 | 24.98 | 25.84 | 24.64 | 25.71 | 25.71 | 5.67% | 154,671 |
| Oct 1, 2025 | 24.24 | 24.43 | 24.08 | 24.33 | 24.33 | 5.55% | 78,852 |
| Sep 30, 2025 | 22.97 | 23.05 | 22.62 | 23.05 | 23.05 | -2.08% | 27,056 |
| Sep 29, 2025 | 22.80 | 23.60 | 22.78 | 23.54 | 23.54 | 6.04% | 69,380 |
| Sep 26, 2025 | 21.58 | 22.42 | 21.40 | 22.20 | 22.20 | 1.46% | 63,149 |
| Sep 25, 2025 | 22.20 | 22.43 | 21.40 | 21.88 | 21.88 | -6.77% | 107,311 |
| Sep 24, 2025 | 23.33 | 23.80 | 23.30 | 23.47 | 23.47 | -0.42% | 58,944 |
| Sep 23, 2025 | 24.00 | 24.20 | 23.51 | 23.57 | 23.57 | -0.76% | 32,918 |
| Sep 22, 2025 | 24.43 | 24.51 | 23.74 | 23.75 | 23.75 | -7.84% | 193,103 |
| Sep 19, 2025 | 26.43 | 26.51 | 25.73 | 25.77 | 25.77 | -5.08% | 59,590 |
| Sep 18, 2025 | 27.03 | 27.65 | 26.89 | 27.15 | 27.15 | 4.30% | 54,590 |
| Sep 17, 2025 | 25.65 | 26.05 | 25.29 | 26.03 | 26.03 | 0.66% | 69,546 |
| Sep 16, 2025 | 25.64 | 26.22 | 25.17 | 25.86 | 25.86 | 1.97% | 38,204 |
| Sep 15, 2025 | 25.79 | 25.92 | 25.15 | 25.36 | 25.36 | -4.12% | 59,890 |
| Sep 12, 2025 | 26.30 | 26.49 | 26.09 | 26.45 | 26.45 | 6.70% | 97,395 |
| Sep 11, 2025 | 24.83 | 25.03 | 24.70 | 24.79 | 24.79 | 2.02% | 69,942 |
| Sep 10, 2025 | 24.47 | 24.70 | 24.22 | 24.30 | 24.30 | 2.14% | 73,761 |
| Sep 9, 2025 | 23.79 | 23.88 | 23.20 | 23.79 | 23.79 | 0.85% | 86,639 |
| Sep 8, 2025 | 23.46 | 23.74 | 23.27 | 23.59 | 23.59 | 5.03% | 65,111 |
| Sep 5, 2025 | 22.87 | 22.94 | 22.05 | 22.46 | 22.46 | 1.67% | 101,264 |
| Sep 4, 2025 | 22.68 | 22.72 | 22.07 | 22.09 | 22.09 | -3.87% | 34,398 |
| Sep 3, 2025 | 22.96 | 23.20 | 22.81 | 22.98 | 22.98 | 2.64% | 60,743 |
| Sep 2, 2025 | 21.79 | 22.50 | 21.70 | 22.39 | 22.39 | 1.54% | 77,587 |
| Aug 29, 2025 | 23.00 | 23.06 | 21.87 | 22.05 | 22.05 | -3.46% | 103,239 |
| Aug 28, 2025 | 23.48 | 23.58 | 22.54 | 22.84 | 22.84 | 1.33% | 89,158 |
| Aug 27, 2025 | 22.32 | 23.11 | 22.25 | 22.54 | 22.54 | 4.35% | 234,389 |
| Aug 26, 2025 | 20.74 | 21.63 | 20.61 | 21.60 | 21.60 | 2.96% | 61,447 |
| Aug 25, 2025 | 21.58 | 21.79 | 20.95 | 20.98 | 20.98 | -3.41% | 73,120 |
| Aug 22, 2025 | 19.62 | 21.79 | 19.62 | 21.72 | 21.72 | 9.86% | 163,535 |
| Aug 21, 2025 | 20.31 | 20.43 | 19.77 | 19.77 | 19.77 | -3.98% | 33,515 |
| Aug 20, 2025 | 19.77 | 20.62 | 19.45 | 20.59 | 20.59 | 6.46% | 45,344 |
| Aug 19, 2025 | 20.00 | 20.00 | 19.30 | 19.34 | 19.34 | -3.35% | 63,165 |
| Aug 18, 2025 | 19.93 | 20.12 | 19.71 | 20.01 | 20.01 | -0.15% | 34,060 |
| Aug 15, 2025 | 21.07 | 21.07 | 20.00 | 20.04 | 20.04 | -4.71% | 93,362 |
| Aug 14, 2025 | 21.05 | 21.61 | 20.80 | 21.03 | 21.03 | -4.23% | 103,738 |
| Aug 13, 2025 | 22.12 | 22.29 | 21.24 | 21.96 | 21.96 | 5.78% | 125,706 |
| Aug 12, 2025 | 19.27 | 20.79 | 19.17 | 20.76 | 20.76 | 7.90% | 73,967 |
| Aug 11, 2025 | 19.33 | 19.78 | 19.11 | 19.24 | 19.24 | -0.82% | 154,309 |
| Aug 8, 2025 | 19.12 | 19.47 | 18.94 | 19.40 | 19.40 | 4.02% | 68,084 |
| Aug 7, 2025 | 18.62 | 18.74 | 18.25 | 18.65 | 18.65 | 1.91% | 62,613 |
| Aug 6, 2025 | 17.82 | 18.39 | 17.72 | 18.30 | 18.30 | 3.57% | 32,417 |
| Aug 5, 2025 | 18.23 | 18.25 | 17.64 | 17.67 | 17.67 | -2.43% | 27,966 |
| Aug 1, 2025 | 18.31 | 18.42 | 17.90 | 18.11 | 18.11 | -5.33% | 61,377 |
| Jul 31, 2025 | 19.29 | 19.55 | 19.12 | 19.13 | 19.13 | -0.16% | 23,867 |
| Jul 30, 2025 | 19.28 | 19.65 | 18.57 | 19.16 | 19.16 | -2.54% | 82,966 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.45 | 19.66 | 19.66 | -2.04% | 42,353 |
| Jul 28, 2025 | 20.59 | 20.72 | 19.90 | 20.07 | 20.07 | 1.88% | 64,942 |
| Jul 25, 2025 | 19.52 | 19.72 | 19.14 | 19.70 | 19.70 | -2.81% | 66,540 |
| Jul 24, 2025 | 20.04 | 20.57 | 19.71 | 20.27 | 20.27 | 0.60% | 71,362 |
| Jul 23, 2025 | 20.76 | 20.76 | 19.97 | 20.15 | 20.15 | -5.49% | 88,378 |
| Jul 22, 2025 | 21.79 | 22.00 | 21.27 | 21.32 | 21.32 | 1.52% | 206,798 |
| Jul 21, 2025 | 20.71 | 21.52 | 20.69 | 21.00 | 21.00 | 9.60% | 117,481 |
| Jul 18, 2025 | 19.50 | 19.65 | 18.97 | 19.16 | 19.16 | 2.30% | 77,228 |
| Jul 17, 2025 | 19.04 | 19.04 | 18.70 | 18.73 | 18.73 | -0.53% | 91,476 |
| Jul 16, 2025 | 18.03 | 18.86 | 17.97 | 18.83 | 18.83 | 8.59% | 65,404 |