Questor Technology Inc. (QST.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6600

-0.0100

(-1.49%)

At close: 03:32PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4,000
Jul 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 24, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	15,500
Jul 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 22, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	9,600
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7500	0.7000	0.7000	0.7000	55,500
Jul 17, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	17,500
Jul 16, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	6,100
Jul 15, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	28,200
Jul 12, 2024	0.5700	0.6200	0.5600	0.6200	0.6200	23,600
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jul 10, 2024	0.6100	0.6500	0.5800	0.5800	0.5800	29,000
Jul 09, 2024	0.5800	0.6500	0.5800	0.6100	0.6100	17,400
Jul 08, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	5,300
Jul 05, 2024	0.6300	0.6500	0.5800	0.5900	0.5900	24,400
Jul 04, 2024	0.5400	0.6500	0.5400	0.6200	0.6200	25,600
Jul 03, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,500
Jul 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Jun 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jun 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,500
Jun 25, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	52,100
Jun 24, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	7,500
Jun 21, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	7,000
Jun 20, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	42,900
Jun 19, 2024	0.3900	0.4700	0.3900	0.4700	0.4700	118,800
Jun 18, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	22,600
Jun 17, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	10,900
Jun 14, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	23,400
Jun 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,900
Jun 12, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	11,200
Jun 11, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	26,300
Jun 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	12,500
Jun 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	17,100
Jun 06, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	41,600
Jun 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 04, 2024	0.5200	0.5200	0.4600	0.4800	0.4800	44,300
Jun 03, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	11,500
May 31, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	26,600
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
May 29, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,200
May 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	40,000
May 27, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	18,600
May 24, 2024	0.5200	0.5800	0.5200	0.5700	0.5700	57,500
May 23, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	21,600
May 22, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	30,500
May 21, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	14,400
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	23,500
May 15, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	22,200
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,800
May 13, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	7,500
May 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,100
May 09, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,500
May 08, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	4,100
May 07, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	24,200
May 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,300
May 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	27,000
May 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 01, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	23,000
Apr 30, 2024	0.6300	0.6600	0.6300	0.6300	0.6300	23,400
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,600
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,500
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,900
Apr 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Apr 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,500
Apr 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	16,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,059.88+1,241.93(+1.34%)

Questor Technology Inc. (QST.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,059.88
+1,241.93(+1.34%)