Questor Technology Inc. (QST.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

-0.0100

(-1.64%)

At close: 03:58PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,000
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	15,700
Apr 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	12,600
Apr 12, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,000
Apr 11, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,300
Apr 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 09, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	6,500
Apr 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	700
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Apr 03, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,500
Apr 02, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	18,300
Apr 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	39,700
Mar 28, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	33,100
Mar 27, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	10,300
Mar 26, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	3,200
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Mar 21, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	6,600
Mar 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	9,400
Mar 18, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	20,300
Mar 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	7,500
Mar 14, 2024	0.5500	0.5700	0.5200	0.5300	0.5300	14,100
Mar 13, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	23,800
Mar 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Mar 08, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	5,400
Mar 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Mar 06, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	3,200
Mar 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Mar 04, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	37,500
Mar 01, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	9,100
Feb 28, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	24,400
Feb 27, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	28,600
Feb 26, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	16,500
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
Feb 22, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	16,500
Feb 21, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	8,200
Feb 20, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	7,800
Feb 16, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	13,000
Feb 15, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	6,500
Feb 14, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	6,000
Feb 13, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	17,000
Feb 12, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	13,700
Feb 09, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	12,200
Feb 08, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	21,200
Feb 07, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	41,500
Feb 06, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	7,800
Feb 05, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	14,900
Feb 02, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	13,400
Feb 01, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	18,500
Jan 31, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	20,300
Jan 30, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	17,000
Jan 29, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	17,500
Jan 26, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	6,800
Jan 25, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	25,400
Jan 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	9,800
Jan 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 22, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,200
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	21,600
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	23,000
Jan 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,500
Jan 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	25,000
Jan 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 12, 2024	0.7400	0.7500	0.7300	0.7500	0.7500	17,000
Jan 11, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	9,500
Jan 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,500
Jan 09, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	11,600
Jan 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 05, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	21,300
Jan 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,500
Jan 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	21,500
Jan 02, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	600
Dec 29, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Dec 28, 2023	0.6800	0.7300	0.6800	0.7300	0.7300	16,900
Dec 27, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	24,200
Dec 22, 2023	0.6800	0.6900	0.6500	0.6500	0.6500	44,000
Dec 21, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	169,800
Dec 20, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	31,600
Dec 19, 2023	0.7000	0.7200	0.7000	0.7000	0.7000	24,200
Dec 18, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	17,000
Dec 15, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	16,700
Dec 14, 2023	0.7400	0.7400	0.7000	0.7000	0.7000	290,000
Dec 13, 2023	0.7400	0.7500	0.7400	0.7400	0.7400	44,000
Dec 12, 2023	0.7500	0.7500	0.7400	0.7400	0.7400	24,500
Dec 11, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	13,200
Dec 08, 2023	0.7600	0.7600	0.7500	0.7500	0.7500	3,500
Dec 07, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Dec 06, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,500
Dec 05, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	10,900
Dec 04, 2023	0.7900	0.8000	0.7900	0.7900	0.7900	13,500
Dec 01, 2023	0.7900	0.8000	0.7800	0.7800	0.7800	20,500
Nov 30, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	12,000
Nov 29, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	8,000
Nov 28, 2023	0.7600	0.7800	0.7600	0.7600	0.7600	17,000
Nov 27, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	8,500
Nov 24, 2023	0.8200	0.8200	0.7600	0.7600	0.7600	28,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7257-0.0007(-0.09%)

CRUDE OIL83.88+1.15(+1.39%)

Bitcoin CAD86,697.02+2,774.44(+3.31%)

Questor Technology Inc. (QST.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7257
-0.0007(-0.09%)

CRUDE OIL
83.88
+1.15(+1.39%)

Bitcoin CAD
86,697.02
+2,774.44(+3.31%)