Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20230.94000.94000.92000.92000.92004,000
Sept 20, 20230.99000.99000.95000.95000.950097,000
Sept 19, 20230.94001.00000.94000.98000.980037,200
Sept 18, 20230.91000.91000.91000.91000.91008,000
Sept 15, 20230.94000.94000.90000.90000.900049,400
Sept 14, 20230.94000.95000.93000.93000.930020,500
Sept 13, 20230.91000.94000.91000.93000.930047,500
Sept 12, 20230.90000.93000.90000.93000.930017,200
Sept 11, 20230.90000.95000.90000.90000.900040,000
Sept 08, 20230.95000.95000.90000.90000.900042,500
Sept 07, 20230.93000.95000.90000.90000.900027,400
Sept 06, 20230.93000.93000.93000.93000.930025,300
Sept 05, 20230.91000.91000.90000.91000.910014,100
Sept 01, 20230.90000.91000.90000.91000.910011,900
Aug 31, 20230.96000.96000.90000.90000.900029,400
Aug 30, 20230.92000.95000.90000.93000.930027,500
Aug 29, 20230.86000.91000.86000.89000.890049,800
Aug 28, 20230.83000.85000.83000.85000.850053,000
Aug 25, 20230.83000.83000.83000.83000.83008,500
Aug 24, 20230.83000.83000.77000.83000.830022,000
Aug 23, 20230.81000.88000.81000.84000.840032,200
Aug 22, 20230.80000.80000.80000.80000.8000-
Aug 21, 20230.80000.80000.80000.80000.800017,700
Aug 18, 20230.80000.82000.77000.77000.77005,800
Aug 17, 20230.82000.82000.80000.80000.800029,500
Aug 16, 20230.82000.82000.82000.82000.82004,000
Aug 15, 20230.84000.85000.80000.80000.800024,800
Aug 14, 20230.85000.85000.84000.84000.84004,000
Aug 11, 20230.81000.83000.81000.83000.83003,500
Aug 10, 20230.85000.85000.85000.85000.8500700
Aug 09, 20230.88000.89000.84000.85000.850028,000
Aug 08, 20230.85000.87000.85000.86000.86006,500
Aug 04, 20230.84000.84000.84000.84000.8400-
Aug 03, 20230.85000.85000.84000.84000.84005,800
Aug 02, 20230.85000.85000.84000.84000.84003,500
Aug 01, 20230.85000.89000.85000.85000.850010,800
Jul 31, 20230.89000.89000.83000.85000.850029,300
Jul 28, 20230.86000.86000.86000.86000.8600500
Jul 27, 20230.89000.89000.89000.89000.89005,000
Jul 26, 20230.86000.86000.83000.83000.83005,400
Jul 25, 20230.86000.86000.84000.84000.840019,600
Jul 24, 20230.86000.86000.84000.84000.840017,200
Jul 21, 20230.87000.87000.86000.86000.86001,100
Jul 20, 20230.88000.88000.88000.88000.8800500
Jul 19, 20230.88000.88000.88000.88000.880010,500
Jul 18, 20230.90000.90000.88000.88000.88006,900
Jul 17, 20230.90000.90000.88000.88000.880012,200
Jul 14, 20230.87000.88000.87000.88000.88007,100
Jul 13, 20230.88000.90000.88000.88000.88007,000
Jul 12, 20230.90000.90000.90000.90000.9000-
Jul 11, 20230.87000.90000.87000.90000.90003,100
Jul 10, 20230.86000.88000.86000.88000.88001,500
Jul 07, 20230.92000.92000.85000.85000.850023,200
Jul 06, 20230.92000.92000.92000.92000.92006,000
Jul 05, 20230.94000.95000.92000.92000.92006,900
Jul 04, 20230.92000.92000.92000.92000.9200-
Jun 30, 20230.94000.94000.92000.92000.92001,500
Jun 29, 20230.92000.92000.92000.92000.920020,000
Jun 28, 20230.92000.92000.92000.92000.92001,300
Jun 27, 20230.92000.92000.92000.92000.92004,200
Jun 26, 20230.93000.93000.92000.92000.92003,000
Jun 23, 20230.98000.98000.98000.98000.9800-
Jun 22, 20230.93000.98000.93000.98000.980030,400
Jun 21, 20230.87000.90000.87000.89000.89009,000
Jun 20, 20230.87000.87000.87000.87000.87003,500
Jun 19, 20230.87000.87000.87000.87000.8700-
Jun 16, 20230.87000.88000.87000.87000.87009,500
Jun 15, 20230.88000.89000.88000.89000.89002,500
Jun 14, 20230.89000.90000.88000.88000.880013,000
Jun 13, 20230.88000.88000.88000.88000.88005,100
Jun 12, 20230.88000.88000.88000.88000.88001,000
Jun 09, 20230.88000.88000.88000.88000.88007,000
Jun 08, 20230.90000.90000.90000.90000.9000-
Jun 07, 20230.90000.90000.90000.90000.9000500
Jun 06, 20230.88000.88000.88000.88000.8800-
Jun 05, 20230.92000.92000.88000.88000.88008,000
Jun 02, 20230.94000.94000.93000.93000.93003,000
Jun 01, 20230.95000.95000.93000.93000.930013,400
May 31, 20230.96000.96000.95000.95000.950010,200
May 30, 20230.93000.93000.92000.92000.920033,000
May 29, 20230.93000.93000.93000.93000.93003,000
May 26, 20230.95000.95000.93000.95000.950018,500
May 25, 20231.00001.00000.98000.98000.980024,700
May 24, 20230.98000.98000.98000.98000.980015,200
May 23, 20230.94000.97000.94000.96000.960010,200
May 19, 20230.94000.95000.94000.95000.950012,500
May 18, 20230.95000.95000.95000.95000.950010,800
May 17, 20230.95000.95000.95000.95000.95005,000
May 16, 20230.99000.99000.95000.95000.950019,300
May 15, 20230.95000.95000.95000.95000.9500-
May 12, 20230.95000.95000.95000.95000.950014,800
May 11, 20230.95000.96000.95000.96000.960012,100
May 10, 20230.93000.98000.92000.98000.980041,400
May 09, 20230.89000.92000.89000.92000.92004,000
May 08, 20230.89000.90000.89000.90000.90005,900
May 05, 20230.89000.89000.89000.89000.89001,800
May 04, 20230.90000.90000.90000.90000.90003,200
May 03, 20230.89000.90000.89000.90000.90003,700
May 02, 20230.92000.92000.92000.92000.9200-
May 01, 20230.92000.92000.92000.92000.92003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...