Canada markets closed

Q.E.P. Co., Inc. (QEPC)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
26.23-2.27 (-7.96%)
At close: 03:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202427.0428.7426.1026.2326.234,700
Jun 20, 202428.5028.5028.5028.5028.50100
Jun 18, 202427.5228.6827.5228.6728.671,600
Jun 17, 202427.4728.6927.4728.6928.69600
Jun 14, 202427.0429.0927.0327.0327.036,200
Jun 13, 202428.7530.0027.7628.2028.205,300
Jun 12, 202427.5727.5727.1627.1627.16500
Jun 11, 202427.9927.9927.9927.9927.99100
Jun 10, 202427.9827.9826.0027.0027.002,200
Jun 07, 202426.0026.0026.0026.0026.00-
Jun 06, 202425.2027.0025.2026.0026.006,900
Jun 05, 202425.5525.5925.5525.5525.551,300
Jun 04, 202427.4427.9926.0226.0226.021,300
Jun 03, 202428.3528.3527.3727.3727.371,800
May 31, 202428.5028.5028.5028.5028.50200
May 31, 20241 Dividend
May 30, 202428.5028.5028.5028.5027.50200
May 29, 202428.5028.5028.0428.5027.50300
May 28, 202428.7528.7528.7528.7527.74100
May 24, 202428.7528.7528.7528.7527.74200
May 23, 202428.5028.7528.5028.7527.741,400
May 22, 202428.7028.7028.7028.7027.69100
May 21, 202428.7328.7328.7328.7327.72-
May 20, 202428.3728.7428.3728.7327.721,500
May 17, 202428.7528.7528.2028.2127.223,700
May 16, 202428.7528.7528.3528.5027.505,400
May 15, 202428.1128.1128.1128.1127.12500
May 14, 202428.0128.3828.0128.1027.111,800
May 13, 202428.5030.0028.5028.5027.502,800
May 10, 202427.8428.8527.8428.5527.5511,000
May 09, 202427.5527.7127.5527.5526.58500
May 08, 202427.8427.8426.8026.8025.861,000
May 07, 202426.1027.8326.1027.0026.05600
May 06, 202427.8427.8427.8427.8426.86-
May 03, 202425.5127.8425.5127.8426.86600
May 02, 202427.8527.8527.8527.8526.87300
May 01, 202426.8527.1826.5027.1826.23600
Apr 30, 202426.8226.8526.4026.8525.91400
Apr 29, 202426.8526.8526.8526.8525.91-
Apr 26, 202426.8526.8526.8526.8525.91200
Apr 25, 202426.9526.9726.3626.9726.022,400
Apr 24, 202426.7326.7326.2826.2825.36300
Apr 23, 202426.4527.1726.2626.5025.574,400
Apr 22, 202427.0027.0026.2226.3525.431,200
Apr 19, 202427.2627.2626.2326.2325.312,600
Apr 18, 202426.2327.2926.2326.2325.311,500
Apr 17, 202426.3027.2926.3027.2926.331,600
Apr 16, 202428.0028.0026.3026.3025.381,100
Apr 15, 202428.0028.0026.3127.0926.144,900
Apr 12, 202428.0028.0028.0028.0027.02-
Apr 11, 202428.0028.0027.1928.0027.022,900
Apr 10, 202427.9927.9926.3126.9826.032,300
Apr 09, 202427.1627.9826.3127.9726.992,700
Apr 08, 202428.0028.0026.3328.0027.025,400
Apr 05, 202426.8028.0026.6028.0027.022,200
Apr 04, 202427.6627.6926.8027.6926.72700
Apr 03, 202427.6927.6926.5027.6926.721,100
Apr 02, 202426.3027.6926.3027.6926.72400
Apr 01, 202425.5027.0025.5026.8725.932,800
Mar 28, 202426.9826.9825.7525.7524.85900
Mar 27, 202425.5525.5525.5525.5524.65-
Mar 26, 202425.5525.5525.5525.5524.65300
Mar 25, 202425.5526.2625.5525.5524.651,700
Mar 22, 202426.5026.5026.5026.5025.57-
Mar 21, 202427.5027.7526.0226.5025.573,400
Mar 20, 202426.5027.7525.5527.7526.781,600
Mar 19, 202427.7427.7427.7427.7426.77-
Mar 18, 202427.0027.7425.5027.7426.77800
Mar 15, 202425.5027.4825.5027.0026.054,100
Mar 14, 202425.7426.4724.3026.4525.524,800
Mar 13, 202425.7925.7924.2724.3023.452,200
Mar 12, 202424.3026.0023.0524.0223.187,100
Mar 11, 202427.2827.2827.2827.2826.32100
Mar 08, 202424.4925.5123.2525.5124.619,700
Mar 07, 202424.4024.4024.4024.4023.54200
Mar 06, 202425.0025.0023.2024.6023.741,000
Mar 05, 202424.9924.9923.1124.0023.162,000
Mar 04, 202425.0025.0024.9924.9924.11300
Mar 01, 202420.2625.5120.2625.4924.6022,400
Feb 29, 202421.1321.1321.1321.1320.39-
Feb 28, 202420.9923.9520.9921.1320.395,300
Feb 27, 202420.2020.2020.2020.2019.49-
Feb 26, 202420.2020.2020.2020.2019.49800
Feb 23, 202420.2020.2020.2020.2019.49-
Feb 22, 202420.2520.2520.2020.2019.49300
Feb 21, 202420.9920.9920.9920.9920.25-
Feb 20, 202420.6020.9920.6020.9920.25300
Feb 16, 202420.9920.9920.7520.9920.25800
Feb 15, 202420.2521.0020.2521.0020.2624,400
Feb 14, 202420.7420.7420.4020.4019.682,000
Feb 13, 202419.4921.0019.4920.0119.3120,500
Feb 12, 202419.4819.4819.4819.4818.80100
Feb 09, 202419.0819.4819.0819.4818.802,800
Feb 08, 202419.0819.8019.0819.0818.41500
Feb 07, 202419.0519.0519.0519.0518.382,400
Feb 06, 202419.0319.0319.0319.0318.36300
Feb 05, 202419.8419.8419.8419.8419.14-
Feb 02, 202419.8419.8419.8419.8419.14100
Feb 01, 202419.0019.0019.0019.0018.33200
Jan 31, 202418.9519.0018.9518.9918.328,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...