Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 7.80
+0.05 (0.65%)
Sep 5, 2025, 3:27 PM EDT
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.75 | 7.80 | 7.52 | 7.80 | 7.80 | 0.65% | 15,302 |
| Sep 4, 2025 | 7.60 | 7.75 | 7.53 | 7.75 | 7.75 | 1.97% | 5,814 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.57 | 7.60 | 7.60 | -2.31% | 5,300 |
| Sep 2, 2025 | 7.40 | 7.80 | 7.40 | 7.78 | 7.78 | -0.89% | 11,700 |
| Aug 29, 2025 | 7.19 | 7.85 | 7.19 | 7.85 | 7.85 | 10.88% | 12,100 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -1.12% | 5,600 |
| Aug 27, 2025 | 7.18 | 7.18 | 7.14 | 7.16 | 7.16 | -0.28% | 630 |
| Aug 26, 2025 | 7.18 | 7.20 | 7.15 | 7.18 | 7.18 | 0.42% | 6,022 |
| Aug 25, 2025 | 7.19 | 7.20 | 7.15 | 7.15 | 7.15 | -0.14% | 2,400 |
| Aug 22, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 0.14% | 300 |
| Aug 21, 2025 | 6.98 | 7.16 | 6.98 | 7.15 | 7.15 | 2.58% | 14,500 |
| Aug 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% | 900 |
| Aug 19, 2025 | 7.19 | 7.20 | 6.91 | 6.99 | 6.99 | -2.92% | 20,900 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | - | 2,800 |
| Aug 15, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | - | 3,200 |
| Aug 14, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.28% | 2,325 |
| Aug 13, 2025 | 7.14 | 7.20 | 7.14 | 7.18 | 7.18 | -0.14% | 1,300 |
| Aug 12, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.19 | 0.14% | 2,908 |
| Aug 11, 2025 | 7.13 | 7.20 | 7.13 | 7.18 | 7.18 | - | 4,900 |
| Aug 8, 2025 | 7.10 | 7.20 | 7.10 | 7.18 | 7.18 | 0.14% | 3,400 |
| Aug 7, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 3.46% | 5,933 |
| Aug 6, 2025 | 7.11 | 7.11 | 6.93 | 6.93 | 6.93 | -3.21% | 8,813 |
| Aug 5, 2025 | 7.07 | 7.26 | 7.05 | 7.16 | 7.16 | 2.14% | 1,534 |
| Aug 1, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 1.45% | 1,300 |
| Jul 31, 2025 | 7.19 | 7.19 | 6.91 | 6.91 | 6.91 | -4.69% | 5,100 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 3,600 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,317 |
| Jul 28, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 3,137 |
| Jul 25, 2025 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | -0.56% | 3,200 |
| Jul 24, 2025 | 7.04 | 7.19 | 7.00 | 7.19 | 7.19 | 0.42% | 16,800 |
| Jul 23, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 1.56% | 11,900 |
| Jul 22, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | - | 600 |
| Jul 21, 2025 | 7.10 | 7.10 | 6.99 | 7.05 | 7.05 | -0.70% | 15,425 |
| Jul 18, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -0.42% | 900 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.05 | 7.13 | 7.13 | 0.42% | 4,900 |
| Jul 16, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 7.10 | -0.42% | 3,600 |
| Jul 15, 2025 | 7.01 | 7.13 | 6.62 | 7.13 | 7.13 | 0.85% | 7,100 |
| Jul 14, 2025 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | -0.14% | 150,700 |
| Jul 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 500 |
| Jul 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 300 |
| Jul 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% | 1,000 |
| Jul 8, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 1.13% | 230 |
| Jul 7, 2025 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 0.71% | 701 |
| Jul 4, 2025 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | -2.50% | 905 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 2, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 1.27% | 9,600 |
| Jun 30, 2025 | 7.01 | 7.19 | 7.01 | 7.11 | 7.11 | 1.57% | 4,900 |
| Jun 27, 2025 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | - | 104,100 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50,114 |
| Jun 25, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 0.86% | 109,900 |