Canada markets open in 2 hours 41 minutes

Questerre Energy Corporation (QEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0050 (+2.44%)
At close: 02:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.21000.21000.21000.21000.21001,000
Aug 04, 20220.21000.21000.20000.21000.21005,000
Aug 03, 20220.22000.23000.20000.20000.200021,300
Aug 02, 20220.22000.22000.21000.21000.21008,200
Jul 29, 20220.21000.22000.21000.21000.210052,500
Jul 28, 20220.22000.22000.20000.20000.200030,800
Jul 27, 20220.22000.22000.21000.21000.21008,200
Jul 26, 20220.22000.22000.19000.21000.210018,400
Jul 25, 20220.21000.22000.21000.22000.220039,100
Jul 22, 20220.21000.22000.21000.21000.210036,400
Jul 21, 20220.19000.19000.18000.19000.190040,500
Jul 20, 20220.19000.20000.19000.20000.20008,800
Jul 19, 20220.19000.20000.19000.19000.19007,100
Jul 18, 20220.19000.19000.18000.19000.1900147,200
Jul 15, 20220.20000.21000.20000.21000.210094,500
Jul 14, 20220.20000.20000.19000.20000.200023,000
Jul 13, 20220.20000.21000.20000.21000.210012,200
Jul 12, 20220.20000.21000.20000.21000.210020,500
Jul 11, 20220.20000.20000.20000.20000.20001,100
Jul 08, 20220.21000.21000.21000.21000.21006,700
Jul 07, 20220.22000.22000.22000.22000.2200-
Jul 06, 20220.22000.22000.20000.22000.220022,400
Jul 05, 20220.22000.22000.21000.21000.210026,500
Jul 04, 20220.23000.23000.22000.23000.230027,800
Jun 30, 20220.25000.25000.24000.24000.240016,400
Jun 29, 20220.24000.25000.24000.25000.250013,000
Jun 28, 20220.26000.26000.23000.24000.240085,900
Jun 27, 20220.24000.27000.24000.27000.2700304,300
Jun 24, 20220.23000.23000.23000.23000.230012,100
Jun 23, 20220.24000.24000.22000.23000.230022,200
Jun 22, 20220.23000.23000.21000.21000.2100231,100
Jun 21, 20220.24000.24000.23000.24000.240018,400
Jun 20, 20220.24000.24000.22000.22000.220011,100
Jun 17, 20220.23000.23000.22000.22000.220084,100
Jun 16, 20220.22000.22000.21000.22000.220040,600
Jun 15, 20220.20000.24000.20000.21000.210075,900
Jun 14, 20220.22000.23000.21000.21000.210019,700
Jun 13, 20220.22000.23000.20000.23000.2300104,700
Jun 10, 20220.23000.24000.23000.24000.24008,500
Jun 09, 20220.23000.25000.22000.24000.240092,100
Jun 08, 20220.23000.26000.23000.25000.2500189,800
Jun 07, 20220.18000.20000.18000.20000.200025,700
Jun 06, 20220.24000.24000.21000.21000.210016,900
Jun 03, 20220.21000.21000.19000.19000.190042,000
Jun 02, 20220.19000.21000.19000.21000.210094,300
Jun 01, 20220.18000.19000.17000.19000.190013,800
May 31, 20220.18000.18000.18000.18000.18001,200
May 30, 20220.19000.19000.18000.19000.19008,800
May 27, 20220.18000.19000.18000.18000.180012,500
May 26, 20220.17000.19000.17000.18000.18002,000
May 25, 20220.17000.17000.17000.17000.17001,500
May 24, 20220.17000.17000.17000.17000.17001,200
May 20, 20220.18000.18000.17000.17000.17002,500
May 19, 20220.18000.18000.17000.17000.17003,500
May 18, 20220.18000.19000.17000.17000.170060,000
May 17, 20220.16000.16000.16000.16000.160044,600
May 16, 20220.17000.17000.17000.17000.17009,000
May 13, 20220.18000.18000.16000.17000.17006,500
May 12, 20220.18000.18000.17000.17000.170015,700
May 11, 20220.18000.19000.18000.18000.180080,700
May 10, 20220.17000.18000.17000.17000.170043,400
May 09, 20220.18000.19000.17000.17000.170042,200
May 06, 20220.19000.19000.18000.18000.180080,500
May 05, 20220.18000.18000.18000.18000.180020,800
May 04, 20220.20000.20000.19000.19000.190021,500
May 03, 20220.19000.19000.19000.19000.19001,600
May 02, 20220.18000.20000.18000.20000.20008,000
Apr 29, 20220.19000.20000.19000.20000.200041,700
Apr 28, 20220.20000.20000.17000.19000.1900125,300
Apr 27, 20220.20000.20000.20000.20000.200035,600
Apr 26, 20220.20000.21000.20000.20000.200014,000
Apr 25, 20220.21000.21000.20000.21000.210034,900
Apr 22, 20220.22000.22000.21000.21000.210010,500
Apr 21, 20220.23000.23000.22000.23000.230083,400
Apr 20, 20220.23000.23000.22000.23000.2300229,700
Apr 19, 20220.25000.25000.24000.24000.2400133,400
Apr 18, 20220.25000.26000.25000.26000.2600173,300
Apr 14, 20220.25000.27000.25000.25000.2500114,600
Apr 13, 20220.26000.26000.26000.26000.2600800
Apr 12, 20220.27000.27000.27000.27000.27002,600
Apr 11, 20220.27000.27000.27000.27000.270011,200
Apr 08, 20220.26000.27000.26000.27000.270035,600
Apr 07, 20220.28000.28000.26000.27000.2700183,400
Apr 06, 20220.28000.28000.28000.28000.28003,000
Apr 05, 20220.28000.28000.28000.28000.280035,900
Apr 04, 20220.28000.28000.28000.28000.28005,700
Apr 01, 20220.28000.29000.27000.29000.290017,200
Mar 31, 20220.28000.29000.28000.29000.2900235,500
Mar 30, 20220.27000.28000.26000.26000.260059,300
Mar 29, 20220.27000.27000.25000.25000.250016,800
Mar 28, 20220.26000.27000.25000.25000.250051,200
Mar 25, 20220.27000.28000.27000.27000.2700361,700
Mar 24, 20220.30000.30000.27000.28000.280018,300
Mar 23, 20220.29000.30000.29000.30000.300057,800
Mar 22, 20220.30000.30000.28000.29000.2900208,500
Mar 21, 20220.30000.30000.28000.28000.280019,400
Mar 18, 20220.29000.29000.28000.28000.280079,200
Mar 17, 20220.28000.28000.28000.28000.280013,500
Mar 16, 20220.26000.27000.26000.27000.270016,600
Mar 15, 20220.27000.27000.25000.25000.250042,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...