QEC.TO - Questerre Energy Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20190.18000.18000.16000.17000.170016,000
Dec. 05, 20190.17000.18000.17000.18000.180028,400
Dec. 04, 20190.17000.17000.17000.17000.170013,000
Dec. 03, 20190.16000.16000.16000.16000.16001,900
Dec. 02, 20190.19000.19000.17000.17000.170025,700
Nov. 29, 20190.16000.16000.16000.16000.16008,500
Nov. 28, 20190.18000.19000.17000.17000.170033,200
Nov. 27, 20190.18000.18000.15000.17000.170050,500
Nov. 26, 20190.18000.18000.18000.18000.18009,000
Nov. 25, 20190.18000.18000.16000.16000.16008,100
Nov. 22, 20190.16000.17000.15000.17000.170027,000
Nov. 21, 20190.18000.18000.16000.16000.160028,500
Nov. 20, 20190.16000.18000.15000.16000.1600101,000
Nov. 19, 20190.19000.19000.16000.17000.170023,400
Nov. 18, 20190.18000.18000.18000.18000.18002,900
Nov. 15, 20190.19000.19000.18000.18000.18006,100
Nov. 14, 20190.19000.20000.18000.18000.180025,000
Nov. 13, 20190.17000.17000.17000.17000.17004,600
Nov. 12, 20190.18000.18000.18000.18000.18009,400
Nov. 11, 20190.19000.19000.18000.18000.18001,000
Nov. 08, 20190.18000.18000.18000.18000.18002,000
Nov. 07, 20190.16000.18000.16000.18000.18007,800
Nov. 06, 20190.18000.18000.18000.18000.18001,500
Nov. 05, 20190.18000.18000.17000.18000.180014,000
Nov. 04, 20190.19000.19000.18000.18000.18002,200
Nov. 01, 20190.19000.19000.19000.19000.1900-
Oct. 31, 20190.15000.19000.15000.19000.190023,500
Oct. 30, 20190.19000.20000.19000.20000.20005,500
Oct. 29, 20190.20000.20000.20000.20000.20001,000
Oct. 28, 20190.20000.20000.20000.20000.200017,300
Oct. 25, 20190.20000.20000.20000.20000.200013,800
Oct. 24, 20190.20000.20000.20000.20000.20001,200
Oct. 23, 20190.21000.21000.20000.20000.200016,300
Oct. 22, 20190.20000.21000.20000.21000.21009,300
Oct. 21, 20190.23000.23000.22000.23000.230034,700
Oct. 18, 20190.20000.23000.20000.21000.21009,000
Oct. 17, 20190.21000.23000.21000.23000.23004,200
Oct. 16, 20190.22000.23000.21000.23000.230016,800
Oct. 15, 20190.21000.21000.21000.21000.21001,000
Oct. 11, 20190.20000.20000.20000.20000.2000-
Oct. 10, 20190.20000.20000.20000.20000.200096,300
Oct. 09, 20190.20000.21000.18000.20000.200073,100
Oct. 08, 20190.20000.20000.20000.20000.20001,000
Oct. 07, 20190.20000.21000.20000.20000.200056,900
Oct. 04, 20190.21000.21000.21000.21000.21005,000
Oct. 03, 20190.20000.20000.20000.20000.20004,000
Oct. 02, 20190.21000.21000.21000.21000.210012,000
Oct. 01, 20190.21000.21000.21000.21000.21002,000
Sep. 30, 20190.22000.22000.21000.21000.21009,200
Sep. 27, 20190.21000.21000.21000.21000.2100-
Sep. 26, 20190.22000.22000.21000.21000.21008,900
Sep. 25, 20190.22000.22000.22000.22000.22004,000
Sep. 24, 20190.25000.25000.25000.25000.2500-
Sep. 23, 20190.25000.25000.25000.25000.2500-
Sep. 20, 20190.25000.25000.25000.25000.25001,000
Sep. 19, 20190.25000.25000.25000.25000.2500400
Sep. 18, 20190.25000.25000.25000.25000.2500-
Sep. 17, 20190.25000.25000.25000.25000.2500-
Sep. 16, 20190.25000.25000.25000.25000.2500500
Sep. 13, 20190.24000.26000.23000.26000.260011,000
Sep. 12, 20190.24000.25000.23000.25000.250049,200
Sep. 11, 20190.25000.26000.25000.25000.250023,400
Sep. 10, 20190.25000.25000.25000.25000.25001,000
Sep. 09, 20190.24000.24000.24000.24000.2400-
Sep. 06, 20190.24000.24000.24000.24000.2400-
Sep. 05, 20190.24000.24000.24000.24000.240013,500
Sep. 04, 20190.24000.27000.24000.25000.250053,800
Sep. 03, 20190.22000.22000.22000.22000.220017,600
Aug. 30, 20190.20000.23000.20000.23000.230072,600
Aug. 29, 20190.19000.20000.19000.20000.200018,000
Aug. 28, 20190.19000.19000.17000.19000.190026,500
Aug. 27, 20190.20000.20000.20000.20000.2000100
Aug. 26, 20190.18000.20000.18000.20000.20009,500
Aug. 23, 20190.20000.20000.19000.19000.190026,000
Aug. 22, 20190.20000.20000.20000.20000.20002,800
Aug. 21, 20190.20000.20000.20000.20000.2000-
Aug. 20, 20190.20000.20000.20000.20000.2000-
Aug. 19, 20190.21000.21000.20000.20000.200014,600
Aug. 16, 20190.19000.19000.19000.19000.19002,900
Aug. 15, 20190.19000.19000.19000.19000.19008,400
Aug. 14, 20190.21000.21000.20000.20000.200013,500
Aug. 13, 20190.21000.21000.21000.21000.21001,500
Aug. 12, 20190.21000.21000.21000.21000.21005,800
Aug. 09, 20190.21000.21000.21000.21000.21001,300
Aug. 08, 20190.21000.22000.21000.22000.22006,000
Aug. 07, 20190.20000.23000.20000.23000.230021,000
Aug. 06, 20190.21000.21000.21000.21000.21004,500
Aug. 02, 20190.22000.23000.21000.22000.220032,000
Aug. 01, 20190.22000.23000.21000.22000.220032,000
Jul. 31, 20190.21000.21000.21000.21000.21001,500
Jul. 30, 20190.22000.22000.22000.22000.22008,000
Jul. 29, 20190.22000.22000.22000.22000.22008,000
Jul. 26, 20190.23000.23000.22000.23000.23009,000
Jul. 25, 20190.24000.24000.24000.24000.24001,000
Jul. 24, 20190.22000.23000.22000.23000.23001,500
Jul. 23, 20190.22000.22000.22000.22000.220050,000
Jul. 22, 20190.22000.22000.22000.22000.22007,000
Jul. 19, 20190.22000.22000.21000.22000.220023,700
Jul. 18, 20190.23000.23000.22000.22000.220010,300
Jul. 17, 20190.24000.25000.23000.25000.250015,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...