Canada markets close in 2 hours 27 minutes

Questerre Energy Corporation (QEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
As of 11:37AM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.21000.21000.21000.21000.21001,700
Apr 19, 20240.21000.21000.21000.21000.21001,000
Apr 18, 20240.22000.22000.22000.22000.22001,500
Apr 17, 20240.22000.22000.22000.22000.220017,000
Apr 16, 20240.22000.22000.22000.22000.22001,700
Apr 15, 20240.22000.22000.22000.22000.22004,000
Apr 12, 20240.22000.22000.22000.22000.22004,100
Apr 11, 20240.23000.23000.22000.22000.220026,500
Apr 10, 20240.24000.25000.23000.23000.2300107,000
Apr 09, 20240.24000.25000.24000.25000.250020,000
Apr 08, 20240.23000.24000.23000.24000.240038,400
Apr 05, 20240.23000.23000.23000.23000.2300-
Apr 04, 20240.23000.23000.23000.23000.23005,200
Apr 03, 20240.23000.24000.23000.24000.240027,500
Apr 02, 20240.23000.24000.23000.23000.230013,300
Apr 01, 20240.23000.23000.23000.23000.23001,000
Mar 28, 20240.22000.22000.22000.22000.2200-
Mar 27, 20240.22000.22000.21000.22000.220038,000
Mar 26, 20240.23000.23000.22000.22000.220034,500
Mar 25, 20240.23000.23000.23000.23000.230016,900
Mar 22, 20240.24000.24000.24000.24000.2400-
Mar 21, 20240.23000.24000.23000.24000.240043,000
Mar 20, 20240.24000.24000.24000.24000.24006,500
Mar 19, 20240.25000.25000.25000.25000.250012,500
Mar 18, 20240.24000.25000.24000.25000.25002,700
Mar 15, 20240.24000.24000.24000.24000.2400-
Mar 14, 20240.24000.24000.24000.24000.24007,800
Mar 13, 20240.27000.27000.26000.26000.260011,500
Mar 12, 20240.26000.26000.26000.26000.26001,500
Mar 11, 20240.24000.25000.24000.25000.250025,300
Mar 08, 20240.24000.25000.24000.25000.25003,000
Mar 07, 20240.24000.25000.24000.25000.250014,000
Mar 06, 20240.24000.24000.24000.24000.24002,000
Mar 05, 20240.24000.24000.24000.24000.24003,000
Mar 04, 20240.26000.26000.24000.24000.240037,000
Mar 01, 20240.25000.25000.24000.24000.24003,200
Feb 29, 20240.25000.25000.25000.25000.250012,000
Feb 28, 20240.26000.26000.26000.26000.2600-
Feb 27, 20240.27000.27000.26000.26000.260038,500
Feb 26, 20240.26000.27000.26000.27000.270010,000
Feb 23, 20240.25000.25000.25000.25000.25001,500
Feb 22, 20240.25000.26000.25000.25000.250034,900
Feb 21, 20240.25000.25000.25000.25000.25005,500
Feb 20, 20240.25000.25000.25000.25000.2500500
Feb 16, 20240.25000.25000.25000.25000.2500-
Feb 15, 20240.25000.25000.25000.25000.25005,000
Feb 14, 20240.25000.25000.25000.25000.2500-
Feb 13, 20240.25000.25000.25000.25000.25002,100
Feb 12, 20240.27000.27000.27000.27000.2700-
Feb 09, 20240.25000.29000.25000.27000.270031,500
Feb 08, 20240.26000.28000.26000.28000.280020,300
Feb 07, 20240.26000.27000.26000.26000.260018,500
Feb 06, 20240.26000.26000.26000.26000.260040,300
Feb 05, 20240.25000.28000.25000.28000.280029,000
Feb 02, 20240.25000.25000.25000.25000.25005,500
Feb 01, 20240.25000.26000.25000.26000.26008,000
Jan 31, 20240.28000.29000.24000.24000.2400116,200
Jan 30, 20240.29000.29000.29000.29000.290017,400
Jan 29, 20240.29000.31000.29000.30000.3000291,300
Jan 26, 20240.24000.27000.24000.26000.2600817,100
Jan 25, 20240.17000.17000.17000.17000.17009,900
Jan 24, 20240.18000.18000.17000.17000.170013,000
Jan 23, 20240.19000.19000.19000.19000.1900-
Jan 22, 20240.19000.19000.18000.19000.190066,600
Jan 19, 20240.19000.19000.19000.19000.1900500
Jan 18, 20240.19000.19000.19000.19000.19002,000
Jan 17, 20240.20000.20000.20000.20000.20001,000
Jan 16, 20240.19000.19000.19000.19000.190085,700
Jan 15, 20240.20000.20000.19000.19000.1900108,400
Jan 12, 20240.19000.22000.19000.22000.220030,000
Jan 11, 20240.19000.19000.19000.19000.1900-
Jan 10, 20240.19000.19000.19000.19000.19002,000
Jan 09, 20240.18000.18000.18000.18000.18004,500
Jan 08, 20240.18000.18000.18000.18000.1800500
Jan 05, 20240.18000.18000.18000.18000.1800-
Jan 04, 20240.18000.18000.18000.18000.1800-
Jan 03, 20240.18000.18000.18000.18000.1800-
Jan 02, 20240.19000.19000.18000.18000.18001,000
Dec 29, 20230.18000.18000.18000.18000.18004,000
Dec 28, 20230.18000.18000.18000.18000.1800-
Dec 27, 20230.19000.20000.18000.18000.180045,400
Dec 22, 20230.18000.18000.18000.18000.18003,500
Dec 21, 20230.19000.19000.18000.18000.18006,500
Dec 20, 20230.18000.18000.18000.18000.180036,500
Dec 19, 20230.19000.19000.19000.19000.19005,300
Dec 18, 20230.19000.19000.19000.19000.19009,500
Dec 15, 20230.18000.18000.18000.18000.1800500
Dec 14, 20230.19000.19000.19000.19000.1900400
Dec 13, 20230.18000.19000.18000.19000.190011,200
Dec 12, 20230.18000.18000.18000.18000.18003,000
Dec 11, 20230.19000.19000.18000.18000.1800126,500
Dec 08, 20230.19000.19000.19000.19000.19004,000
Dec 07, 20230.19000.19000.19000.19000.190029,300
Dec 06, 20230.19000.19000.19000.19000.19004,000
Dec 05, 20230.19000.19000.19000.19000.1900-
Dec 04, 20230.19000.19000.19000.19000.190015,500
Dec 01, 20230.19000.19000.19000.19000.1900-
Nov 30, 20230.19000.19000.19000.19000.1900-
Nov 29, 20230.19000.19000.19000.19000.1900500
Nov 28, 20230.20000.20000.19000.19000.19006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...