Canada Markets close in 2 hrs 53 mins

Questerre Energy Corporation (QEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0300 (-8.82%)
As of 12:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.40000.32500.30500.31000.3100242,280
Jan. 21, 20220.40000.40000.34000.34000.3400368,500
Jan. 20, 20220.31000.44000.31000.39000.3900753,900
Jan. 19, 20220.33000.33000.32000.32000.320036,700
Jan. 18, 20220.29000.34000.29000.32000.320012,000
Jan. 17, 20220.32000.32000.30000.32000.320034,000
Jan. 14, 20220.31000.33000.31000.32000.320019,600
Jan. 13, 20220.33000.33000.33000.33000.330012,600
Jan. 12, 20220.34000.36000.32000.33000.3300150,300
Jan. 11, 20220.36000.36000.34000.36000.3600103,100
Jan. 10, 20220.33000.36000.33000.36000.36001,020,600
Jan. 07, 20220.30000.32000.28000.29000.2900729,000
Jan. 06, 20220.42000.43000.35000.38000.38001,212,900
Jan. 05, 20220.40000.40000.37000.40000.4000901,900
Jan. 04, 20220.31000.33000.30000.32000.32001,311,900
Dec. 31, 20210.24000.24000.23000.23000.230061,800
Dec. 30, 20210.23000.26000.22000.24000.2400408,400
Dec. 29, 20210.21000.22000.19000.20000.2000250,600
Dec. 24, 20210.17000.17000.17000.17000.1700300
Dec. 23, 20210.18000.18000.17000.17000.170025,400
Dec. 22, 20210.17000.18000.17000.17000.170082,000
Dec. 21, 20210.16000.17000.16000.17000.170018,000
Dec. 20, 20210.17000.17000.17000.17000.170028,000
Dec. 17, 20210.17000.17000.17000.17000.1700144,000
Dec. 16, 20210.16000.16000.14000.16000.160013,000
Dec. 15, 20210.16000.16000.16000.16000.160044,500
Dec. 14, 20210.16000.16000.14000.16000.160033,800
Dec. 13, 20210.16000.17000.16000.16000.160091,100
Dec. 10, 20210.16000.16000.16000.16000.1600-
Dec. 09, 20210.16000.16000.16000.16000.160018,500
Dec. 08, 20210.16000.16000.16000.16000.1600169,600
Dec. 07, 20210.15000.16000.15000.16000.160049,600
Dec. 06, 20210.14000.14000.14000.14000.14003,500
Dec. 03, 20210.14000.15000.14000.15000.150017,600
Dec. 02, 20210.13000.14000.13000.14000.1400201,500
Dec. 01, 20210.15000.15000.15000.15000.15005,300
Nov. 30, 20210.14000.14000.14000.14000.1400108,000
Nov. 29, 20210.15000.16000.14000.14000.140035,500
Nov. 26, 20210.15000.16000.15000.16000.160021,000
Nov. 25, 20210.16000.16000.16000.16000.160020,000
Nov. 24, 20210.15000.18000.14000.16000.1600415,800
Nov. 23, 20210.15000.19000.14000.17000.1700189,000
Nov. 22, 20210.15000.15000.14000.14000.140025,900
Nov. 19, 20210.16000.16000.16000.16000.1600-
Nov. 18, 20210.16000.16000.16000.16000.160010,700
Nov. 17, 20210.15000.16000.15000.16000.160026,800
Nov. 16, 20210.15000.16000.15000.16000.160032,000
Nov. 15, 20210.15000.15000.14000.15000.150055,500
Nov. 12, 20210.16000.16000.15000.15000.15005,000
Nov. 11, 20210.17000.17000.15000.16000.1600145,100
Nov. 10, 20210.16000.17000.16000.17000.170036,500
Nov. 09, 20210.17000.17000.17000.17000.170042,000
Nov. 08, 20210.15000.17000.15000.17000.170044,400
Nov. 05, 20210.17000.17000.16000.16000.160043,900
Nov. 04, 20210.16000.16000.15000.15000.150020,800
Nov. 03, 20210.15000.17000.15000.16000.160012,400
Nov. 02, 20210.16000.16000.15000.16000.160095,500
Nov. 01, 20210.15000.16000.15000.16000.160060,900
Oct. 29, 20210.16000.16000.14000.16000.160081,500
Oct. 28, 20210.17000.17000.16000.16000.160018,600
Oct. 27, 20210.17000.17000.15000.17000.170089,300
Oct. 26, 20210.17000.18000.15000.18000.180065,100
Oct. 25, 20210.16000.18000.16000.18000.180026,700
Oct. 22, 20210.18000.18000.17000.18000.180084,800
Oct. 21, 20210.19000.19000.18000.19000.1900156,700
Oct. 20, 20210.19000.20000.19000.20000.200020,800
Oct. 19, 20210.19000.20000.19000.20000.200040,000
Oct. 18, 20210.19000.20000.19000.20000.200059,000
Oct. 15, 20210.20000.20000.19000.20000.200034,300
Oct. 14, 20210.20000.20000.19000.20000.200059,200
Oct. 13, 20210.20000.20000.19000.20000.200050,300
Oct. 12, 20210.19000.20000.19000.20000.200066,700
Oct. 08, 20210.19000.19000.19000.19000.190022,000
Oct. 07, 20210.19000.20000.19000.19000.190023,400
Oct. 06, 20210.20000.20000.20000.20000.20007,000
Oct. 05, 20210.20000.20000.20000.20000.20008,000
Oct. 04, 20210.20000.20000.20000.20000.200038,400
Oct. 01, 20210.20000.23000.17000.22000.2200260,500
Sep. 30, 20210.20000.25000.20000.21000.2100197,200
Sep. 29, 20210.20000.20000.20000.20000.200060,700
Sep. 28, 20210.20000.20000.19000.19000.19008,200
Sep. 27, 20210.20000.21000.20000.20000.2000106,200
Sep. 24, 20210.19000.21000.19000.20000.2000182,200
Sep. 23, 20210.18000.19000.18000.18000.180038,600
Sep. 22, 20210.18000.18000.18000.18000.180020,500
Sep. 21, 20210.18000.18000.17000.17000.170016,700
Sep. 20, 20210.17000.18000.17000.18000.180019,400
Sep. 17, 20210.17000.17000.17000.17000.1700-
Sep. 16, 20210.16000.17000.16000.17000.170011,000
Sep. 15, 20210.18000.18000.17000.17000.170014,400
Sep. 14, 20210.18000.18000.18000.18000.1800500
Sep. 13, 20210.17000.18000.17000.18000.180014,000
Sep. 10, 20210.17000.18000.17000.18000.180045,100
Sep. 09, 20210.18000.18000.18000.18000.1800-
Sep. 08, 20210.17000.18000.17000.18000.18009,500
Sep. 07, 20210.18000.18000.18000.18000.18005,000
Sep. 03, 20210.18000.18000.18000.18000.1800-
Sep. 02, 20210.18000.18000.18000.18000.180059,500
Sep. 01, 20210.17000.17000.17000.17000.17001,500
Aug. 31, 20210.17000.17000.17000.17000.170028,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...