Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 10.35
-0.12 (-1.15%)
At close: Dec 24, 2025
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | -1.15% | 1,995 |
| Nov 3, 2025 | 8.61 | 8.76 | 8.61 | 8.66 | 8.66 | -2.91% | 1,829 |
| Oct 31, 2025 | 8.93 | 9.03 | 8.70 | 8.92 | 8.69 | 0.90% | 29,190 |
| Oct 30, 2025 | 8.89 | 9.07 | 8.84 | 8.84 | 8.61 | -0.67% | 37,625 |
| Oct 29, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.67 | - | 5,485 |
| Oct 28, 2025 | 8.87 | 9.17 | 8.85 | 8.90 | 8.67 | 0.91% | 29,400 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.80 | 8.82 | 8.59 | - | 5,900 |
| Oct 24, 2025 | 8.80 | 8.92 | 8.80 | 8.82 | 8.59 | 0.68% | 6,900 |
| Oct 23, 2025 | 8.84 | 9.03 | 8.76 | 8.76 | 8.53 | -0.90% | 26,100 |
| Oct 22, 2025 | 8.77 | 8.90 | 8.77 | 8.84 | 8.61 | 0.34% | 6,100 |
| Oct 21, 2025 | 8.74 | 8.85 | 8.55 | 8.81 | 8.58 | 0.11% | 20,038 |
| Oct 20, 2025 | 8.92 | 8.92 | 8.80 | 8.80 | 8.57 | -2.22% | 2,900 |
| Oct 17, 2025 | 8.80 | 9.02 | 8.68 | 9.00 | 8.77 | 2.27% | 11,451 |
| Oct 16, 2025 | 8.80 | 8.95 | 8.80 | 8.80 | 8.57 | - | 9,693 |