Mail

QST.V - Questor Technology Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.9200	0.9200	0.8800	0.8800	0.8800	8,000
Jun 02, 2023	0.9400	0.9400	0.9300	0.9300	0.9300	3,000
Jun 01, 2023	0.9500	0.9500	0.9300	0.9300	0.9300	13,400
May 31, 2023	0.9600	0.9600	0.9500	0.9500	0.9500	10,200
May 30, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	33,000
May 29, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	3,000
May 26, 2023	0.9500	0.9500	0.9300	0.9500	0.9500	18,500
May 25, 2023	1.0000	1.0000	0.9800	0.9800	0.9800	24,700
May 24, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	15,200
May 23, 2023	0.9400	0.9700	0.9400	0.9600	0.9600	10,200
May 19, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	12,500
May 18, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	10,800
May 17, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
May 16, 2023	0.9900	0.9900	0.9500	0.9500	0.9500	19,300
May 15, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 12, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	14,800
May 11, 2023	0.9500	0.9600	0.9500	0.9600	0.9600	12,100
May 10, 2023	0.9300	0.9800	0.9200	0.9800	0.9800	41,400
May 09, 2023	0.8900	0.9200	0.8900	0.9200	0.9200	4,000
May 08, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	5,900
May 05, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	1,800
May 04, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	3,200
May 03, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	3,700
May 02, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 01, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,800
Apr 28, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	3,500
Apr 27, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 26, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	500
Apr 25, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	500
Apr 24, 2023	0.9200	0.9500	0.9200	0.9500	0.9500	11,300
Apr 21, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Apr 20, 2023	1.0000	1.0000	0.9800	0.9800	0.9800	4,100
Apr 19, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	7,700
Apr 18, 2023	0.9800	1.0000	0.9700	0.9700	0.9700	17,600
Apr 17, 2023	0.8700	1.0000	0.8700	0.9900	0.9900	57,800
Apr 14, 2023	0.9400	0.9700	0.9400	0.9500	0.9500	38,100
Apr 13, 2023	0.8500	0.9400	0.8500	0.9400	0.9400	37,700
Apr 12, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 11, 2023	0.8700	0.8700	0.8500	0.8500	0.8500	2,500
Apr 10, 2023	0.8900	0.8900	0.8400	0.8600	0.8600	9,900
Apr 06, 2023	0.8800	0.9000	0.8400	0.8400	0.8400	19,500
Apr 05, 2023	0.8800	0.8900	0.8600	0.8600	0.8600	14,500
Apr 04, 2023	0.9500	0.9500	0.9000	0.9000	0.9000	3,400
Apr 03, 2023	0.9200	0.9400	0.9000	0.9400	0.9400	4,300
Mar 31, 2023	0.9000	0.9300	0.9000	0.9200	0.9200	9,500
Mar 30, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Mar 29, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	900
Mar 28, 2023	0.9200	0.9500	0.9200	0.9300	0.9300	5,500
Mar 27, 2023	0.8700	0.9000	0.8700	0.9000	0.9000	4,400
Mar 24, 2023	0.8500	0.9500	0.8300	0.9500	0.9500	39,600
Mar 23, 2023	0.8800	0.9000	0.8600	0.9000	0.9000	11,000
Mar 22, 2023	0.9000	0.9000	0.8800	0.8900	0.8900	23,100
Mar 21, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 20, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	100
Mar 17, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	2,000
Mar 16, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Mar 15, 2023	0.9000	0.9600	0.9000	0.9600	0.9600	15,100
Mar 14, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	1,000
Mar 13, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	500
Mar 10, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	14,500
Mar 09, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	19,000
Mar 08, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	500
Mar 07, 2023	0.9800	0.9800	0.9700	0.9700	0.9700	22,600
Mar 06, 2023	0.9400	0.9800	0.9400	0.9800	0.9800	25,100
Mar 03, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	1,500
Mar 02, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	8,500
Mar 01, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 28, 2023	0.9100	0.9200	0.9100	0.9100	0.9100	3,300
Feb 27, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,800
Feb 24, 2023	0.8900	0.9800	0.8900	0.9500	0.9500	28,800
Feb 23, 2023	0.9000	0.9600	0.9000	0.9600	0.9600	8,100
Feb 22, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	7,000
Feb 21, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Feb 17, 2023	0.8800	0.9000	0.8800	0.8800	0.8800	18,500
Feb 16, 2023	0.9600	0.9600	0.8800	0.9000	0.9000	23,900
Feb 15, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 14, 2023	0.8900	0.8900	0.8800	0.8800	0.8800	11,600
Feb 13, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	23,100
Feb 10, 2023	0.9000	0.9100	0.9000	0.9100	0.9100	3,700
Feb 09, 2023	0.9500	0.9500	0.9100	0.9100	0.9100	5,500
Feb 08, 2023	0.9200	0.9400	0.9200	0.9400	0.9400	7,900
Feb 07, 2023	0.9200	0.9200	0.9100	0.9200	0.9200	34,500
Feb 06, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	4,400
Feb 03, 2023	0.9200	0.9400	0.9200	0.9400	0.9400	6,700
Feb 02, 2023	0.9500	0.9500	0.9300	0.9300	0.9300	5,800
Feb 01, 2023	1.0000	1.0000	0.9700	0.9700	0.9700	7,100
Jan 31, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	5,000
Jan 30, 2023	0.9900	0.9900	0.9700	0.9700	0.9700	4,000
Jan 27, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	1,500
Jan 26, 2023	0.9300	1.0500	0.9300	0.9400	0.9400	178,400
Jan 25, 2023	0.9300	0.9500	0.9300	0.9500	0.9500	2,700
Jan 24, 2023	0.9400	0.9500	0.9300	0.9300	0.9300	3,000
Jan 23, 2023	0.9400	0.9700	0.9400	0.9400	0.9400	4,900
Jan 20, 2023	0.9800	0.9900	0.9700	0.9700	0.9700	11,300
Jan 19, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 18, 2023	0.9700	0.9700	0.9400	0.9400	0.9400	8,200
Jan 17, 2023	0.9600	0.9600	0.9300	0.9300	0.9300	5,300
Jan 16, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	3,800
Jan 13, 2023	0.9500	0.9800	0.9300	0.9300	0.9300	5,500
Jan 12, 2023	0.9400	0.9800	0.9400	0.9800	0.9800	3,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...