QFOR.TO - Q4 Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 200 |
| May 25, 2023 | 3.4000 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 3,000 |
| May 24, 2023 | 3.3000 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 4,900 |
| May 23, 2023 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 400 |
| May 19, 2023 | 3.3200 | 3.4700 | 3.3200 | 3.4700 | 3.4700 | 9,100 |
| May 18, 2023 | 3.3400 | 3.3400 | 3.2800 | 3.2900 | 3.2900 | 800 |
| May 17, 2023 | 3.1400 | 3.3200 | 3.1400 | 3.2900 | 3.2900 | 4,400 |
| May 16, 2023 | 3.1600 | 3.2400 | 3.1200 | 3.1700 | 3.1700 | 16,600 |
| May 15, 2023 | 3.2500 | 3.2500 | 3.0800 | 3.1600 | 3.1600 | 4,900 |
| May 12, 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1800 | 3.1800 | 7,000 |
| May 11, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 300 |
| May 10, 2023 | 3.2000 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 1,200 |
| May 09, 2023 | 3.3000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 9,500 |
| May 08, 2023 | 3.5800 | 3.5800 | 3.2900 | 3.3000 | 3.3000 | 12,700 |
| May 05, 2023 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 1,800 |
| May 04, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 3,500 |
| May 03, 2023 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 800 |
| May 02, 2023 | 3.8000 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 4,900 |
| May 01, 2023 | 3.7900 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 500 |
| Apr 28, 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 32,000 |
| Apr 27, 2023 | 3.7200 | 3.7700 | 3.7200 | 3.7500 | 3.7500 | 700 |
| Apr 26, 2023 | 3.6600 | 3.6600 | 3.5100 | 3.6600 | 3.6600 | 3,500 |
| Apr 25, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6400 | 3.6400 | 4,900 |
| Apr 24, 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 1,100 |
| Apr 21, 2023 | 3.7400 | 3.8000 | 3.7000 | 3.7200 | 3.7200 | 5,700 |
| Apr 20, 2023 | 3.7700 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 11,500 |
| Apr 19, 2023 | 3.8500 | 3.8500 | 3.6000 | 3.7800 | 3.7800 | 8,000 |
| Apr 18, 2023 | 3.9800 | 3.9800 | 3.8000 | 3.8700 | 3.8700 | 2,200 |
| Apr 17, 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 1,400 |
| Apr 14, 2023 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 1,000 |
| Apr 13, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 1,600 |
| Apr 12, 2023 | 3.8500 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 1,900 |
| Apr 11, 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8000 | 3.8000 | 4,800 |
| Apr 10, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 1,400 |
| Apr 06, 2023 | 3.8100 | 3.9200 | 3.7900 | 3.8600 | 3.8600 | 9,700 |
| Apr 05, 2023 | 3.9500 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 6,700 |
| Apr 04, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 1,200 |
| Apr 03, 2023 | 4.1500 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 12,000 |
| Mar 31, 2023 | 4.2000 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 7,900 |
| Mar 30, 2023 | 4.2000 | 4.4500 | 4.1000 | 4.1500 | 4.1500 | 17,200 |
| Mar 29, 2023 | 3.6900 | 4.2000 | 3.6900 | 4.1600 | 4.1600 | 30,800 |
| Mar 28, 2023 | 3.2300 | 3.6500 | 3.2300 | 3.6500 | 3.6500 | 8,800 |
| Mar 27, 2023 | 3.2500 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 2,500 |
| Mar 24, 2023 | 3.0500 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 5,300 |
| Mar 23, 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 1,700 |
| Mar 22, 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 5,300 |
| Mar 21, 2023 | 3.0400 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 5,700 |
| Mar 20, 2023 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 4,700 |
| Mar 17, 2023 | 2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 3,200 |
| Mar 16, 2023 | 2.9900 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 11,900 |
| Mar 15, 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
| Mar 14, 2023 | 3.1000 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 5,900 |
| Mar 13, 2023 | 3.0600 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 3,500 |
| Mar 10, 2023 | 3.0500 | 3.1700 | 3.0100 | 3.1000 | 3.1000 | 6,300 |
| Mar 09, 2023 | 2.7700 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 19,700 |
| Mar 08, 2023 | 2.5700 | 2.8000 | 2.5700 | 2.7700 | 2.7700 | 24,400 |
| Mar 07, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 3,600 |
| Mar 06, 2023 | 2.6100 | 2.6100 | 2.4900 | 2.5200 | 2.5200 | 3,900 |
| Mar 03, 2023 | 2.5500 | 2.5900 | 2.4900 | 2.5000 | 2.5000 | 10,200 |
| Mar 02, 2023 | 2.4800 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 1,800 |
| Mar 01, 2023 | 2.6000 | 3.0000 | 2.2000 | 2.3900 | 2.3900 | 61,900 |
| Feb 28, 2023 | 2.6200 | 2.7500 | 2.5100 | 2.6000 | 2.6000 | 12,800 |
| Feb 27, 2023 | 2.6600 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 3,200 |
| Feb 24, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,100 |
| Feb 23, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,500 |
| Feb 22, 2023 | 2.7500 | 2.7500 | 2.5800 | 2.5800 | 2.5800 | 20,200 |
| Feb 21, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 5,100 |
| Feb 17, 2023 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 5,300 |
| Feb 16, 2023 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 1,300 |
| Feb 15, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 3,300 |
| Feb 14, 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 1,600 |
| Feb 13, 2023 | 2.6300 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 900 |
| Feb 10, 2023 | 2.5000 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 1,700 |
| Feb 09, 2023 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 4,600 |
| Feb 08, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| Feb 07, 2023 | 2.4500 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 2,300 |
| Feb 06, 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 1,700 |
| Feb 03, 2023 | 2.7000 | 2.7000 | 2.4800 | 2.4800 | 2.4800 | 30,900 |
| Feb 02, 2023 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 12,400 |
| Feb 01, 2023 | 2.4600 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 1,800 |
| Jan 31, 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 5,800 |
| Jan 30, 2023 | 2.3600 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 3,400 |
| Jan 27, 2023 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 1,700 |
| Jan 26, 2023 | 2.3500 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 4,600 |
| Jan 25, 2023 | 2.1500 | 2.3100 | 2.1500 | 2.3100 | 2.3100 | 6,200 |
| Jan 24, 2023 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 600 |
| Jan 23, 2023 | 2.1800 | 2.3300 | 2.1300 | 2.2100 | 2.2100 | 3,400 |
| Jan 20, 2023 | 2.2700 | 2.3000 | 2.1800 | 2.2200 | 2.2200 | 3,800 |
| Jan 19, 2023 | 2.1600 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 3,000 |
| Jan 18, 2023 | 2.2400 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 700 |
| Jan 17, 2023 | 2.2100 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 2,200 |
| Jan 16, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 13, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
| Jan 12, 2023 | 2.4800 | 2.4800 | 1.9900 | 2.3500 | 2.3500 | 50,100 |
| Jan 11, 2023 | 2.4300 | 2.4700 | 2.3000 | 2.3000 | 2.3000 | 1,800 |
| Jan 10, 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 700 |
| Jan 09, 2023 | 2.5000 | 2.5000 | 2.3900 | 2.4600 | 2.4600 | 7,200 |
| Jan 06, 2023 | 2.5000 | 2.5700 | 2.3600 | 2.5700 | 2.5700 | 18,500 |
| Jan 05, 2023 | 2.6500 | 2.6500 | 2.4800 | 2.5200 | 2.5200 | 5,000 |
| Jan 04, 2023 | 2.9000 | 2.9200 | 2.4500 | 2.6500 | 2.6500 | 26,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.