Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 13.20
+0.10 (0.76%)
At close: Jan 16, 2026
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 13.19 | 13.35 | 13.11 | 13.20 | 13.20 | 0.76% | 49,870 |
| Jan 15, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 3.15% | 4,552 |
| Jan 14, 2026 | 12.70 | 12.74 | 12.70 | 12.70 | 12.70 | 0.24% | 1,211 |
| Jan 13, 2026 | 12.51 | 12.74 | 12.51 | 12.67 | 12.67 | 2.18% | 6,668 |
| Jan 12, 2026 | 12.43 | 12.48 | 12.31 | 12.40 | 12.40 | -0.64% | 8,057 |
| Jan 9, 2026 | 12.00 | 12.50 | 12.00 | 12.48 | 12.48 | 4.00% | 7,826 |
| Jan 8, 2026 | 12.00 | 12.12 | 11.70 | 12.00 | 12.00 | - | 7,246 |
| Jan 7, 2026 | 11.90 | 12.01 | 11.86 | 12.00 | 12.00 | 0.76% | 7,844 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.71 | 11.91 | 11.91 | 0.76% | 17,450 |
| Jan 5, 2026 | 11.62 | 11.96 | 11.62 | 11.82 | 11.82 | 1.90% | 12,899 |
| Jan 2, 2026 | 11.46 | 11.83 | 11.46 | 11.60 | 11.60 | 0.96% | 11,243 |
| Dec 31, 2025 | 11.39 | 11.50 | 11.38 | 11.49 | 11.49 | - | 10,120 |
| Dec 30, 2025 | 10.49 | 11.49 | 10.49 | 11.49 | 11.49 | 9.53% | 15,430 |
| Dec 29, 2025 | 10.29 | 10.54 | 10.15 | 10.49 | 10.49 | 1.35% | 5,741 |
| Dec 24, 2025 | 10.47 | 10.47 | 10.21 | 10.35 | 10.35 | -1.15% | 5,255 |
| Dec 23, 2025 | 9.58 | 10.47 | 9.57 | 10.47 | 10.47 | 9.40% | 23,010 |
| Dec 22, 2025 | 9.37 | 9.72 | 9.37 | 9.57 | 9.57 | 2.35% | 18,050 |
| Dec 19, 2025 | 9.26 | 9.45 | 9.26 | 9.35 | 9.35 | 0.97% | 17,870 |
| Dec 18, 2025 | 9.29 | 9.34 | 9.25 | 9.26 | 9.26 | 0.22% | 1,816 |
| Dec 17, 2025 | 9.30 | 9.30 | 9.23 | 9.24 | 9.24 | -1.07% | 1,105 |
| Dec 16, 2025 | 9.00 | 9.34 | 8.82 | 9.34 | 9.34 | 4.36% | 38,695 |
| Dec 15, 2025 | 8.90 | 9.00 | 8.88 | 8.95 | 8.95 | 1.02% | 14,631 |
| Dec 12, 2025 | 8.85 | 8.86 | 8.78 | 8.86 | 8.86 | 1.03% | 3,202 |
| Dec 11, 2025 | 8.93 | 8.93 | 8.70 | 8.77 | 8.77 | -0.57% | 18,751 |
| Dec 10, 2025 | 8.73 | 8.90 | 8.69 | 8.82 | 8.82 | 3.16% | 2,253 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 27,902 |
| Dec 8, 2025 | 8.93 | 8.93 | 8.65 | 8.65 | 8.65 | -1.48% | 703 |
| Dec 5, 2025 | 8.90 | 8.90 | 8.75 | 8.78 | 8.78 | -0.57% | 6,866 |
| Dec 4, 2025 | 8.83 | 8.90 | 8.83 | 8.83 | 8.83 | -0.79% | 1,038 |
| Dec 3, 2025 | 8.88 | 8.96 | 8.85 | 8.90 | 8.90 | -0.34% | 4,698 |
| Dec 2, 2025 | 8.91 | 8.93 | 8.90 | 8.93 | 8.93 | -0.11% | 6,523 |
| Dec 1, 2025 | 8.97 | 8.98 | 8.94 | 8.94 | 8.94 | 0.34% | 3,010 |
| Nov 28, 2025 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | - | 200 |
| Nov 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.22% | 1,100 |
| Nov 26, 2025 | 8.96 | 8.98 | 8.93 | 8.93 | 8.93 | 0.11% | 3,901 |
| Nov 25, 2025 | 9.00 | 9.02 | 8.92 | 8.92 | 8.92 | -0.89% | 5,630 |
| Nov 24, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 0.11% | 9,455 |
| Nov 21, 2025 | 9.00 | 9.04 | 8.90 | 8.99 | 8.99 | -0.11% | 13,000 |
| Nov 20, 2025 | 8.95 | 9.08 | 8.95 | 9.00 | 9.00 | 1.01% | 23,737 |
| Nov 19, 2025 | 8.94 | 8.95 | 8.91 | 8.91 | 8.91 | -1.00% | 864 |
| Nov 18, 2025 | 9.08 | 9.08 | 8.80 | 9.00 | 9.00 | 0.56% | 16,790 |
| Nov 17, 2025 | 8.93 | 9.22 | 8.93 | 8.95 | 8.95 | 1.70% | 18,150 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | -0.45% | 3,268 |
| Nov 13, 2025 | 8.80 | 8.94 | 8.76 | 8.84 | 8.84 | -1.23% | 3,002 |
| Nov 12, 2025 | 8.88 | 8.95 | 8.61 | 8.95 | 8.95 | 0.67% | 2,100 |
| Nov 11, 2025 | 8.76 | 8.89 | 8.76 | 8.89 | 8.89 | - | 1,000 |
| Nov 10, 2025 | 8.84 | 8.89 | 8.81 | 8.89 | 8.89 | 1.95% | 1,200 |
| Nov 7, 2025 | 8.75 | 8.83 | 8.70 | 8.72 | 8.72 | 0.58% | 11,400 |
| Nov 6, 2025 | 8.65 | 8.74 | 8.58 | 8.67 | 8.67 | 0.81% | 22,420 |
| Nov 5, 2025 | 8.61 | 8.62 | 8.53 | 8.60 | 8.60 | 0.47% | 3,900 |