Questor Technology Inc. (QST.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9200

-0.0300

(-3.16%)

At close: 03:11PM EDT

Time Period:

Sept 21, 2022 - Sept 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	0.9400	0.9400	0.9200	0.9200	0.9200	4,000
Sept 20, 2023	0.9900	0.9900	0.9500	0.9500	0.9500	97,000
Sept 19, 2023	0.9400	1.0000	0.9400	0.9800	0.9800	37,200
Sept 18, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	8,000
Sept 15, 2023	0.9400	0.9400	0.9000	0.9000	0.9000	49,400
Sept 14, 2023	0.9400	0.9500	0.9300	0.9300	0.9300	20,500
Sept 13, 2023	0.9100	0.9400	0.9100	0.9300	0.9300	47,500
Sept 12, 2023	0.9000	0.9300	0.9000	0.9300	0.9300	17,200
Sept 11, 2023	0.9000	0.9500	0.9000	0.9000	0.9000	40,000
Sept 08, 2023	0.9500	0.9500	0.9000	0.9000	0.9000	42,500
Sept 07, 2023	0.9300	0.9500	0.9000	0.9000	0.9000	27,400
Sept 06, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	25,300
Sept 05, 2023	0.9100	0.9100	0.9000	0.9100	0.9100	14,100
Sept 01, 2023	0.9000	0.9100	0.9000	0.9100	0.9100	11,900
Aug 31, 2023	0.9600	0.9600	0.9000	0.9000	0.9000	29,400
Aug 30, 2023	0.9200	0.9500	0.9000	0.9300	0.9300	27,500
Aug 29, 2023	0.8600	0.9100	0.8600	0.8900	0.8900	49,800
Aug 28, 2023	0.8300	0.8500	0.8300	0.8500	0.8500	53,000
Aug 25, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	8,500
Aug 24, 2023	0.8300	0.8300	0.7700	0.8300	0.8300	22,000
Aug 23, 2023	0.8100	0.8800	0.8100	0.8400	0.8400	32,200
Aug 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 21, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	17,700
Aug 18, 2023	0.8000	0.8200	0.7700	0.7700	0.7700	5,800
Aug 17, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	29,500
Aug 16, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	4,000
Aug 15, 2023	0.8400	0.8500	0.8000	0.8000	0.8000	24,800
Aug 14, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	4,000
Aug 11, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	3,500
Aug 10, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	700
Aug 09, 2023	0.8800	0.8900	0.8400	0.8500	0.8500	28,000
Aug 08, 2023	0.8500	0.8700	0.8500	0.8600	0.8600	6,500
Aug 04, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 03, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	5,800
Aug 02, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	3,500
Aug 01, 2023	0.8500	0.8900	0.8500	0.8500	0.8500	10,800
Jul 31, 2023	0.8900	0.8900	0.8300	0.8500	0.8500	29,300
Jul 28, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	500
Jul 27, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	5,000
Jul 26, 2023	0.8600	0.8600	0.8300	0.8300	0.8300	5,400
Jul 25, 2023	0.8600	0.8600	0.8400	0.8400	0.8400	19,600
Jul 24, 2023	0.8600	0.8600	0.8400	0.8400	0.8400	17,200
Jul 21, 2023	0.8700	0.8700	0.8600	0.8600	0.8600	1,100
Jul 20, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	500
Jul 19, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	10,500
Jul 18, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	6,900
Jul 17, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	12,200
Jul 14, 2023	0.8700	0.8800	0.8700	0.8800	0.8800	7,100
Jul 13, 2023	0.8800	0.9000	0.8800	0.8800	0.8800	7,000
Jul 12, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 11, 2023	0.8700	0.9000	0.8700	0.9000	0.9000	3,100
Jul 10, 2023	0.8600	0.8800	0.8600	0.8800	0.8800	1,500
Jul 07, 2023	0.9200	0.9200	0.8500	0.8500	0.8500	23,200
Jul 06, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	6,000
Jul 05, 2023	0.9400	0.9500	0.9200	0.9200	0.9200	6,900
Jul 04, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jun 30, 2023	0.9400	0.9400	0.9200	0.9200	0.9200	1,500
Jun 29, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	20,000
Jun 28, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,300
Jun 27, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	4,200
Jun 26, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	3,000
Jun 23, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jun 22, 2023	0.9300	0.9800	0.9300	0.9800	0.9800	30,400
Jun 21, 2023	0.8700	0.9000	0.8700	0.8900	0.8900	9,000
Jun 20, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	3,500
Jun 19, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jun 16, 2023	0.8700	0.8800	0.8700	0.8700	0.8700	9,500
Jun 15, 2023	0.8800	0.8900	0.8800	0.8900	0.8900	2,500
Jun 14, 2023	0.8900	0.9000	0.8800	0.8800	0.8800	13,000
Jun 13, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	5,100
Jun 12, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Jun 09, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	7,000
Jun 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 07, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
Jun 06, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,791.62-423.07(-2.09%)

S&P 5004,330.00-72.20(-1.64%)

DOW34,070.42-370.46(-1.08%)

CAD/USD0.7421+0.0001(+0.02%)

CRUDE OIL89.74+0.11(+0.12%)

Bitcoin CAD35,821.45-733.66(-2.01%)

Questor Technology Inc. (QST.V)

S&P/TSX
19,791.62
-423.07(-2.09%)

S&P 500
4,330.00
-72.20(-1.64%)

DOW
34,070.42
-370.46(-1.08%)

CAD/USD
0.7421
+0.0001(+0.02%)

CRUDE OIL
89.74
+0.11(+0.12%)

Bitcoin CAD
35,821.45
-733.66(-2.01%)