QEC.TO - Questerre Energy Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20200.12000.12000.12000.12000.1200-
May 29, 20200.11000.12000.11000.12000.120017,000
May 28, 20200.12000.12000.11000.11000.110016,000
May 27, 20200.11000.12000.11000.11000.110030,000
May 26, 20200.12000.12000.11000.11000.110030,000
May 25, 20200.10000.11000.10000.10000.100011,000
May 22, 20200.11000.11000.11000.11000.11004,000
May 21, 20200.10000.11000.10000.10000.100013,500
May 20, 20200.11000.11000.06000.10000.1000147,000
May 19, 20200.11000.11000.11000.11000.1100-
May 15, 20200.11000.11000.11000.11000.11007,000
May 14, 20200.11000.11000.11000.11000.110047,000
May 13, 20200.11000.11000.11000.11000.110025,800
May 12, 20200.12000.12000.12000.12000.1200-
May 11, 20200.12000.12000.11000.12000.120021,500
May 08, 20200.12000.12000.12000.12000.120026,000
May 07, 20200.12000.13000.12000.12000.120017,900
May 06, 20200.12000.12000.12000.12000.1200-
May 05, 20200.11000.12000.11000.12000.120025,500
May 04, 20200.12000.12000.11000.11000.110082,000
May 01, 20200.13000.13000.13000.13000.13005,500
Apr. 30, 20200.13000.14000.12000.14000.14004,700
Apr. 29, 20200.10000.15000.10000.14000.140082,100
Apr. 28, 20200.11000.11000.10000.10000.100015,000
Apr. 27, 20200.12000.12000.12000.12000.12001,000
Apr. 24, 20200.10000.11000.09000.11000.110063,500
Apr. 23, 20200.11000.11000.11000.11000.1100-
Apr. 22, 20200.13000.13000.11000.11000.110056,200
Apr. 21, 20200.10000.11000.10000.11000.11009,000
Apr. 20, 20200.10000.11000.10000.11000.110012,000
Apr. 17, 20200.12000.12000.11000.11000.11002,300
Apr. 16, 20200.11000.11000.11000.11000.11006,200
Apr. 15, 20200.12000.12000.11000.12000.120025,700
Apr. 14, 20200.13000.13000.12000.12000.120016,500
Apr. 13, 20200.12000.12000.12000.12000.1200-
Apr. 09, 20200.14000.16000.12000.12000.120044,500
Apr. 08, 20200.13000.14000.13000.14000.140051,000
Apr. 07, 20200.14000.14000.13000.13000.130022,000
Apr. 06, 20200.13000.15000.13000.14000.140058,900
Apr. 03, 20200.11000.13000.11000.13000.130072,000
Apr. 02, 20200.10000.11000.10000.10000.100078,000
Apr. 01, 20200.10000.10000.10000.10000.100067,000
Mar. 31, 20200.10000.10000.09000.10000.100071,000
Mar. 30, 20200.10000.10000.10000.10000.10002,100
Mar. 27, 20200.10000.10000.10000.10000.100045,000
Mar. 26, 20200.08000.10000.08000.10000.100021,100
Mar. 25, 20200.10000.10000.08000.08000.0800110,100
Mar. 24, 20200.10000.10000.10000.10000.1000-
Mar. 23, 20200.10000.10000.10000.10000.100021,700
Mar. 20, 20200.11000.11000.11000.11000.110013,700
Mar. 19, 20200.09000.09000.09000.09000.09007,000
Mar. 18, 20200.09000.10000.08000.08000.080011,900
Mar. 17, 20200.10000.11000.09000.09000.090077,100
Mar. 16, 20200.11000.12000.10000.11000.1100220,200
Mar. 13, 20200.14000.15000.11000.15000.150050,000
Mar. 12, 20200.11000.13000.11000.13000.130080,500
Mar. 11, 20200.15000.15000.12000.13000.130053,500
Mar. 10, 20200.15000.16000.14000.16000.160041,400
Mar. 09, 20200.15000.16000.11000.14000.1400157,800
Mar. 06, 20200.18000.19000.16000.18000.1800112,600
Mar. 05, 20200.22000.22000.22000.22000.2200-
Mar. 04, 20200.22000.22000.22000.22000.2200-
Mar. 03, 20200.22000.22000.22000.22000.2200-
Mar. 02, 20200.20000.22000.20000.22000.22002,500
Feb. 28, 20200.23000.23000.23000.23000.2300-
Feb. 27, 20200.21000.23000.18000.23000.230060,200
Feb. 26, 20200.21000.21000.21000.21000.21004,100
Feb. 25, 20200.21000.21000.21000.21000.21002,500
Feb. 24, 20200.22000.22000.22000.22000.220011,500
Feb. 21, 20200.24000.25000.24000.25000.25008,500
Feb. 20, 20200.24000.24000.24000.24000.24005,000
Feb. 19, 20200.24000.24000.24000.24000.240028,500
Feb. 18, 20200.24000.24000.24000.24000.2400500
Feb. 14, 20200.25000.25000.25000.25000.2500-
Feb. 13, 20200.25000.25000.25000.25000.2500-
Feb. 12, 20200.25000.26000.25000.25000.25008,900
Feb. 11, 20200.24000.26000.23000.26000.2600192,200
Feb. 10, 20200.21000.21000.21000.21000.21001,000
Feb. 07, 20200.22000.22000.22000.22000.2200-
Feb. 06, 20200.22000.22000.22000.22000.220028,100
Feb. 05, 20200.19000.22000.19000.21000.210010,500
Feb. 04, 20200.21000.21000.21000.21000.210014,000
Feb. 03, 20200.22000.22000.19000.20000.200035,600
Jan. 31, 20200.22000.22000.22000.22000.2200-
Jan. 30, 20200.23000.23000.22000.22000.220053,200
Jan. 29, 20200.22000.24000.22000.23000.230036,400
Jan. 28, 20200.19000.21000.19000.21000.210014,300
Jan. 27, 20200.20000.20000.20000.20000.200030,000
Jan. 24, 20200.23000.23000.21000.21000.21009,000
Jan. 23, 20200.23000.23000.22000.23000.230020,700
Jan. 22, 20200.23000.25000.23000.23000.2300190,500
Jan. 21, 20200.19000.20000.19000.19000.190022,600
Jan. 20, 20200.19000.20000.19000.20000.200026,800
Jan. 17, 20200.19000.19000.18000.18000.180022,000
Jan. 16, 20200.19000.19000.19000.19000.190028,900
Jan. 15, 20200.19000.19000.19000.19000.1900500
Jan. 14, 20200.19000.19000.19000.19000.19009,300
Jan. 13, 20200.21000.21000.21000.21000.2100-
Jan. 10, 20200.19000.21000.19000.21000.210018,000
Jan. 09, 20200.20000.20000.19000.20000.200033,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...