Canada markets close in 2 hours 19 minutes

Questerre Energy Corporation (QEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0100 (+4.76%)
As of 09:43AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.22000.22000.22000.22000.2200500
Nov 28, 20220.22000.22000.21000.21000.210015,100
Nov 25, 20220.22000.22000.22000.22000.22008,100
Nov 24, 20220.22000.22000.22000.22000.22001,300
Nov 23, 20220.22000.22000.22000.22000.220059,000
Nov 22, 20220.22000.24000.22000.24000.240018,500
Nov 21, 20220.22000.23000.21000.23000.230049,500
Nov 18, 20220.22000.22000.21000.21000.21009,000
Nov 17, 20220.22000.22000.21000.22000.220046,600
Nov 16, 20220.23000.23000.23000.23000.230011,800
Nov 15, 20220.24000.24000.24000.24000.2400700
Nov 14, 20220.24000.25000.24000.24000.240042,400
Nov 11, 20220.26000.26000.26000.26000.2600-
Nov 10, 20220.25000.26000.24000.26000.260014,100
Nov 09, 20220.25000.26000.25000.26000.260020,000
Nov 08, 20220.26000.27000.26000.27000.270019,200
Nov 07, 20220.25000.25000.25000.25000.25002,600
Nov 04, 20220.25000.25000.25000.25000.25004,500
Nov 03, 20220.24000.25000.24000.25000.250044,200
Nov 02, 20220.24000.24000.24000.24000.240015,900
Nov 01, 20220.24000.24000.24000.24000.24004,500
Oct 31, 20220.24000.24000.23000.23000.230052,300
Oct 28, 20220.24000.24000.24000.24000.2400600
Oct 27, 20220.24000.24000.24000.24000.24009,500
Oct 26, 20220.24000.24000.24000.24000.240034,500
Oct 25, 20220.24000.24000.22000.23000.230057,200
Oct 24, 20220.23000.23000.23000.23000.23005,200
Oct 21, 20220.23000.23000.23000.23000.23001,500
Oct 20, 20220.24000.24000.22000.24000.240043,200
Oct 19, 20220.25000.25000.25000.25000.2500500
Oct 18, 20220.25000.25000.25000.25000.25002,600
Oct 17, 20220.24000.24000.24000.24000.24005,200
Oct 14, 20220.25000.27000.24000.24000.240027,700
Oct 13, 20220.24000.26000.24000.26000.260025,000
Oct 12, 20220.24000.24000.24000.24000.240021,000
Oct 11, 20220.25000.25000.24000.24000.240026,900
Oct 07, 20220.26000.26000.25000.25000.250056,300
Oct 06, 20220.25000.26000.25000.26000.260024,600
Oct 05, 20220.24000.24000.24000.24000.24002,700
Oct 04, 20220.25000.25000.24000.24000.240023,300
Oct 03, 20220.23000.23000.23000.23000.2300-
Sept 30, 20220.23000.24000.23000.23000.230022,200
Sept 29, 20220.23000.25000.23000.25000.250012,300
Sept 28, 20220.24000.24000.24000.24000.24006,900
Sept 27, 20220.24000.26000.24000.25000.250036,300
Sept 26, 20220.23000.23000.22000.22000.220044,700
Sept 23, 20220.24000.24000.24000.24000.240026,100
Sept 22, 20220.24000.25000.24000.25000.25005,900
Sept 21, 20220.24000.24000.24000.24000.24004,100
Sept 20, 20220.26000.26000.22000.26000.260072,200
Sept 19, 20220.26000.27000.26000.26000.26003,300
Sept 16, 20220.27000.27000.27000.27000.27001,900
Sept 15, 20220.28000.28000.27000.27000.270021,200
Sept 14, 20220.27000.28000.27000.28000.28008,100
Sept 13, 20220.27000.27000.27000.27000.270011,900
Sept 12, 20220.28000.28000.28000.28000.28002,700
Sept 09, 20220.28000.29000.28000.29000.29007,600
Sept 08, 20220.26000.28000.26000.28000.28007,200
Sept 07, 20220.27000.28000.25000.28000.280048,500
Sept 06, 20220.30000.30000.27000.27000.270053,600
Sept 02, 20220.30000.32000.30000.31000.310078,400
Sept 01, 20220.33000.33000.31000.31000.310030,300
Aug 31, 20220.28000.33000.28000.32000.3200153,400
Aug 30, 20220.28000.28000.26000.27000.2700163,700
Aug 29, 20220.30000.31000.28000.28000.2800136,800
Aug 26, 20220.31000.34000.29000.33000.3300316,700
Aug 25, 20220.27000.28000.27000.28000.2800107,000
Aug 24, 20220.26000.27000.26000.27000.270069,700
Aug 23, 20220.24000.24000.24000.24000.24001,500
Aug 22, 20220.23000.23000.23000.23000.230013,900
Aug 19, 20220.22000.24000.22000.24000.240025,800
Aug 18, 20220.24000.25000.24000.25000.250011,100
Aug 17, 20220.23000.23000.23000.23000.2300500
Aug 16, 20220.23000.24000.23000.24000.240021,400
Aug 15, 20220.24000.24000.24000.24000.24003,300
Aug 12, 20220.23000.25000.23000.25000.250022,400
Aug 11, 20220.25000.25000.25000.25000.250010,900
Aug 10, 20220.25000.26000.25000.25000.250028,500
Aug 09, 20220.23000.25000.23000.25000.2500145,200
Aug 08, 20220.22000.22000.22000.22000.22003,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...