Canada markets closed

Questor Technology Inc. (QST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5700+0.0600 (+11.76%)
At close: 11:43AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.52000.58000.52000.57000.570057,500
May 23, 20240.54000.54000.51000.51000.510021,600
May 22, 20240.54000.55000.54000.54000.540030,500
May 21, 20240.55000.55000.54000.54000.540014,400
May 17, 20240.55000.55000.55000.55000.5500-
May 16, 20240.55000.57000.55000.55000.550023,500
May 15, 20240.60000.60000.59000.60000.600022,200
May 14, 20240.60000.60000.60000.60000.600011,800
May 13, 20240.59000.60000.59000.60000.60007,500
May 10, 20240.59000.59000.59000.59000.59005,100
May 09, 20240.59000.59000.59000.59000.590013,500
May 08, 20240.57000.59000.57000.59000.59004,100
May 07, 20240.57000.58000.56000.58000.580024,200
May 06, 20240.60000.60000.60000.60000.60002,300
May 03, 20240.63000.63000.63000.63000.630027,000
May 02, 20240.63000.63000.63000.63000.6300500
May 01, 20240.64000.64000.62000.63000.630023,000
Apr 30, 20240.63000.66000.63000.63000.630023,400
Apr 29, 20240.63000.63000.63000.63000.63009,600
Apr 26, 20240.62000.62000.62000.62000.62003,500
Apr 25, 20240.62000.62000.62000.62000.62002,900
Apr 24, 20240.62000.62000.62000.62000.6200-
Apr 23, 20240.62000.62000.62000.62000.62009,500
Apr 22, 20240.61000.61000.61000.61000.61005,500
Apr 19, 20240.60000.61000.60000.61000.610016,500
Apr 18, 20240.60000.60000.60000.60000.600018,000
Apr 17, 20240.61000.61000.61000.61000.610015,700
Apr 16, 20240.59000.59000.59000.59000.5900-
Apr 15, 20240.60000.60000.59000.59000.590012,600
Apr 12, 20240.60000.61000.60000.61000.610011,000
Apr 11, 20240.61000.61000.60000.60000.60007,300
Apr 10, 20240.59000.59000.59000.59000.5900-
Apr 09, 20240.58000.59000.58000.59000.59006,500
Apr 08, 20240.58000.58000.58000.58000.5800700
Apr 05, 20240.60000.60000.60000.60000.60001,600
Apr 04, 20240.60000.60000.60000.60000.60005,000
Apr 03, 20240.58000.61000.58000.61000.61004,500
Apr 02, 20240.59000.60000.59000.60000.600018,300
Apr 01, 20240.58000.58000.58000.58000.580039,700
Mar 28, 20240.50000.52000.50000.52000.520033,100
Mar 27, 20240.48000.50000.48000.50000.500010,300
Mar 26, 20240.49000.50000.49000.49000.49003,200
Mar 25, 20240.50000.50000.50000.50000.50001,100
Mar 22, 20240.50000.50000.50000.50000.50002,600
Mar 21, 20240.50000.50000.49000.49000.49006,600
Mar 20, 20240.50000.50000.50000.50000.50001,000
Mar 19, 20240.51000.51000.50000.50000.50009,400
Mar 18, 20240.52000.52000.51000.51000.510020,300
Mar 15, 20240.52000.52000.52000.52000.52007,500
Mar 14, 20240.55000.57000.52000.53000.530014,100
Mar 13, 20240.56000.56000.55000.55000.550023,800
Mar 12, 20240.58000.58000.58000.58000.58002,000
Mar 11, 20240.54000.54000.54000.54000.54002,000
Mar 08, 20240.59000.59000.58000.58000.58005,400
Mar 07, 20240.56000.56000.56000.56000.560010,000
Mar 06, 20240.56000.56000.55000.55000.55003,200
Mar 05, 20240.56000.56000.56000.56000.56001,000
Mar 04, 20240.56000.57000.54000.56000.560037,500
Mar 01, 20240.57000.57000.57000.57000.57002,000
Feb 29, 20240.57000.57000.57000.57000.57009,100
Feb 28, 20240.58000.59000.57000.57000.570024,400
Feb 27, 20240.59000.60000.59000.60000.600028,600
Feb 26, 20240.60000.60000.58000.59000.590016,500
Feb 23, 20240.60000.60000.60000.60000.6000400
Feb 22, 20240.60000.60000.59000.60000.600016,500
Feb 21, 20240.60000.60000.59000.60000.60008,200
Feb 20, 20240.62000.62000.60000.61000.61007,800
Feb 16, 20240.60000.63000.60000.63000.630013,000
Feb 15, 20240.64000.64000.62000.62000.62006,500
Feb 14, 20240.60000.64000.60000.64000.64006,000
Feb 13, 20240.62000.62000.60000.60000.600017,000
Feb 12, 20240.65000.65000.63000.63000.630013,700
Feb 09, 20240.66000.68000.65000.65000.650012,200
Feb 08, 20240.63000.68000.63000.68000.680021,200
Feb 07, 20240.59000.64000.59000.64000.640041,500
Feb 06, 20240.54000.58000.54000.57000.57007,800
Feb 05, 20240.56000.56000.52000.52000.520014,900
Feb 02, 20240.54000.57000.54000.56000.560013,400
Feb 01, 20240.60000.61000.59000.59000.590018,500
Jan 31, 20240.64000.64000.60000.62000.620020,300
Jan 30, 20240.68000.68000.65000.65000.650017,000
Jan 29, 20240.69000.69000.67000.68000.680017,500
Jan 26, 20240.69000.70000.69000.69000.69006,800
Jan 25, 20240.74000.74000.69000.69000.690025,400
Jan 24, 20240.74000.74000.74000.74000.74009,800
Jan 23, 20240.74000.74000.74000.74000.7400-
Jan 22, 20240.75000.75000.74000.74000.74004,200
Jan 19, 20240.75000.75000.75000.75000.750021,600
Jan 18, 20240.75000.75000.75000.75000.750023,000
Jan 17, 20240.75000.75000.75000.75000.75006,500
Jan 16, 20240.75000.75000.75000.75000.750025,000
Jan 15, 20240.75000.75000.75000.75000.7500-
Jan 12, 20240.74000.75000.73000.75000.750017,000
Jan 11, 20240.76000.76000.75000.75000.75009,500
Jan 10, 20240.76000.76000.76000.76000.76005,500
Jan 09, 20240.76000.78000.76000.78000.780011,600
Jan 08, 20240.75000.75000.75000.75000.7500-
Jan 05, 20240.70000.75000.70000.75000.750021,300
Jan 04, 20240.70000.70000.70000.70000.700010,500
Jan 03, 20240.70000.70000.70000.70000.700021,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...