Canada markets closed

Quant CAD (QNT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
144.22+3.79 (+2.70%)
As of 01:38AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 2024144.97145.62144.22144.22144.2220,832,498
May 03, 2024139.23141.70136.18139.05139.0521,419,851
May 02, 2024137.07139.94129.37139.23139.2330,678,340
May 01, 2024141.05142.94132.47137.07137.0730,375,076
Apr 30, 2024138.67142.27137.47141.05141.0520,381,016
Apr 29, 2024142.36145.99138.63138.67138.6717,746,810
Apr 28, 2024145.72146.48139.76142.36142.3622,929,345
Apr 27, 2024150.17151.84145.71145.72145.7221,612,969
Apr 26, 2024147.71151.02144.54150.17150.1723,566,852
Apr 25, 2024149.40159.03147.06147.71147.7141,303,092
Apr 24, 2024148.30149.60144.75149.40149.4019,761,809
Apr 23, 2024146.06151.52145.48148.30148.3020,325,079
Apr 22, 2024150.92151.02144.64146.06146.0618,055,146
Apr 21, 2024143.72151.62141.97150.92150.9220,522,533
Apr 20, 2024149.33150.02137.45143.72143.7230,589,497
Apr 19, 2024139.99149.80136.04149.33149.3325,284,573
Apr 18, 2024142.93144.88137.58139.99139.9924,568,502
Apr 17, 2024142.81145.58134.83142.93142.9333,219,022
Apr 16, 2024144.28156.59139.68142.81142.8164,916,379
Apr 15, 2024132.48145.47127.94144.25144.2558,339,474
Apr 14, 2024144.97145.52116.76132.48132.4882,275,888
Apr 13, 2024157.83160.09133.96144.97144.9762,173,361
Apr 12, 2024159.81160.63156.19157.83157.8325,675,683
Apr 11, 2024157.99160.00155.09159.81159.8130,278,342
Apr 10, 2024166.14166.97156.48157.99157.9935,483,525
Apr 09, 2024163.55167.90160.67166.14166.1428,259,286
Apr 08, 2024162.91166.00161.39163.55163.5520,154,395
Apr 07, 2024161.37164.69160.56162.91162.9116,874,373
Apr 06, 2024164.30164.40155.83161.37161.3728,545,369
Apr 05, 2024161.05169.50158.38164.30164.3029,424,540
Apr 04, 2024161.90168.69157.57161.05161.0534,684,815
Apr 03, 2024172.30172.98160.98161.90161.9048,860,662
Apr 02, 2024178.82180.34169.26172.30172.3043,088,024
Apr 01, 2024179.94183.99178.66178.82178.8231,895,321
Mar 31, 2024183.34184.62179.09179.94179.9429,708,719
Mar 30, 2024186.41188.48180.94183.34183.3435,009,610
Mar 29, 2024185.69195.48182.09186.41186.4140,618,753
Mar 28, 2024189.50192.92182.44185.69185.6950,508,619
Mar 27, 2024190.55202.62187.18189.50189.5068,712,325
Mar 26, 2024183.87201.59180.87190.55190.55110,848,643
Mar 25, 2024170.12188.70170.06183.87183.8760,606,572
Mar 24, 2024165.93175.89163.90170.12170.1234,312,005
Mar 23, 2024167.90175.76162.29165.93165.9342,736,063
Mar 22, 2024165.76178.21164.12167.90167.9056,119,231
Mar 21, 2024151.98166.73144.54165.76165.7656,593,874
Mar 20, 2024167.52169.40148.51151.97151.9763,112,627
Mar 19, 2024173.42184.21165.75167.52167.5261,557,865
Mar 18, 2024166.69175.90160.06173.42173.4258,907,031
Mar 17, 2024183.92185.30163.28166.69166.6951,721,949
Mar 16, 2024184.40186.64162.42183.92183.92108,333,302
Mar 15, 2024185.96190.82174.79184.40184.4076,505,788
Mar 14, 2024187.39197.68177.83185.96185.96121,070,644
Mar 13, 2024170.09187.97160.54187.39187.39106,506,393
Mar 12, 2024159.56171.39154.87170.09170.0976,353,265
Mar 11, 2024163.24165.13156.18159.56159.5643,298,748
Mar 10, 2024168.12168.97162.95163.24163.2442,015,253
Mar 09, 2024170.62171.92162.16168.12168.1253,757,167
Mar 08, 2024171.29175.98169.61170.62170.6249,307,362
Mar 07, 2024160.49173.73154.89171.29171.2970,073,163
Mar 06, 2024174.38182.55144.03160.50160.50107,209,590
Mar 05, 2024166.41183.10164.40174.38174.38115,409,317
Mar 04, 2024173.15176.00166.06166.42166.4252,515,163
Mar 03, 2024169.08173.45163.49173.08173.0841,663,571
Mar 02, 2024155.97174.79152.82169.07169.0776,547,946
Mar 01, 2024149.95158.04148.53155.89155.8964,347,142
Feb 29, 2024148.04155.94142.68149.95149.9562,417,827
Feb 28, 2024145.95151.18145.96148.03148.0347,972,178
Feb 27, 2024144.83146.28140.49145.90145.9034,196,786
Feb 26, 2024140.94145.66139.54144.79144.7924,278,243
Feb 25, 2024138.60141.51136.77140.94140.9423,011,388
Feb 24, 2024138.83140.14136.86138.60138.6028,982,060
Feb 23, 2024141.83143.43137.64138.83138.8328,420,174
Feb 22, 2024148.04148.27137.69141.80141.8035,184,479
Feb 21, 2024151.10151.50142.19148.04148.0437,820,761
Feb 20, 2024148.17152.09147.29151.10151.1031,706,878
Feb 19, 2024144.88148.46143.81148.15148.1524,582,667
Feb 18, 2024148.30149.33143.01144.88144.8826,152,762
Feb 17, 2024149.79153.50146.66148.29148.2932,505,343
Feb 16, 2024142.90150.10142.81149.77149.7741,989,918
Feb 15, 2024140.71144.30139.41142.87142.8727,155,404
Feb 14, 2024143.10143.83137.83140.71140.7126,452,853
Feb 13, 2024138.84143.37136.49143.08143.0829,894,082
Feb 12, 2024139.65142.26137.20138.83138.8319,130,934
Feb 11, 2024142.54143.24139.49139.64139.6420,057,468
Feb 10, 2024140.25144.01140.00142.53142.5329,026,661
Feb 09, 2024140.43141.06137.97140.25140.2520,663,364
Feb 08, 2024139.29141.23137.06140.43140.4317,317,045
Feb 07, 2024137.73139.40137.00139.32139.3218,312,228
Feb 06, 2024135.75139.73134.80137.73137.7322,004,414
Feb 05, 2024138.19138.19134.99135.75135.7517,735,039
Feb 04, 2024138.52140.77137.88138.19138.1916,397,407
Feb 03, 2024138.52140.04136.38138.52138.5220,205,204
Feb 02, 2024137.83138.84134.73138.53138.5324,683,160
Feb 01, 2024141.25141.56136.94137.82137.8228,586,501
Jan 31, 2024145.33146.67140.40141.23141.2323,015,489
Jan 30, 2024142.37146.07140.48145.33145.3323,254,752
Jan 29, 2024146.25147.07141.07142.36142.3618,862,116
Jan 28, 2024147.63148.87145.18146.26146.2615,266,131
Jan 27, 2024141.65148.39140.65147.63147.6318,737,372
Jan 26, 2024143.41145.72138.88141.64141.6420,377,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...