Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada
· Delayed Price · Currency is CAD 6.51
0.00 (-2.69%)
Mar 27, 2025, 9:57 AM EST
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.69% | 300 |
| Mar 26, 2025 | 6.69 | 6.81 | 6.69 | 6.69 | 6.69 | -1.62% | 3,900 |
| Mar 25, 2025 | 6.34 | 6.80 | 6.34 | 6.80 | 6.80 | 8.97% | 33,100 |
| Mar 24, 2025 | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | 4.00% | 500 |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 20, 2025 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -3.23% | 3,307 |
| Mar 19, 2025 | 6.20 | 6.44 | 6.20 | 6.20 | 6.20 | 1.31% | 14,600 |
| Mar 18, 2025 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 3.73% | 5,000 |
| Mar 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 2,800 |
| Mar 14, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 3,900 |
| Mar 13, 2025 | 6.11 | 6.11 | 5.95 | 5.95 | 5.95 | -0.67% | 800 |
| Mar 12, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Mar 11, 2025 | 5.51 | 6.02 | 5.51 | 5.99 | 5.99 | -0.17% | 2,911 |
| Mar 10, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -3.38% | 3,045 |
| Mar 7, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.05% | 200 |
| Mar 6, 2025 | 6.33 | 6.34 | 6.01 | 6.34 | 6.34 | 2.09% | 4,000 |
| Mar 5, 2025 | 6.22 | 6.22 | 6.20 | 6.21 | 6.21 | -4.46% | 4,113 |
| Mar 4, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | - | 2,800 |
| Mar 3, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 3,229 |
| Feb 28, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 639 |
| Feb 27, 2025 | 6.84 | 6.84 | 6.65 | 6.75 | 6.75 | -1.46% | 1,100 |
| Feb 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 25, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.87% | 2,300 |
| Feb 24, 2025 | 6.97 | 6.97 | 6.90 | 6.91 | 6.91 | -0.86% | 1,735 |
| Feb 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 100 |
| Feb 20, 2025 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | -0.29% | 1,700 |
| Feb 19, 2025 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | -0.85% | 405 |
| Feb 18, 2025 | 7.05 | 7.06 | 7.03 | 7.05 | 7.05 | -0.14% | 700 |
| Feb 14, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 0.14% | 600 |
| Feb 13, 2025 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | - | 200 |
| Feb 12, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | - | 1,200 |
| Feb 11, 2025 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.28% | 1,400 |
| Feb 10, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 7.07 | 0.86% | 3,400 |
| Feb 7, 2025 | 7.00 | 7.04 | 7.00 | 7.01 | 7.01 | 0.86% | 5,539 |
| Feb 6, 2025 | 7.00 | 7.04 | 6.91 | 6.95 | 6.95 | -0.71% | 5,201 |
| Feb 5, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | - | 1,300 |
| Feb 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 100 |
| Feb 3, 2025 | 6.78 | 6.95 | 6.78 | 6.95 | 6.95 | -0.14% | 400 |
| Jan 31, 2025 | 7.16 | 7.27 | 6.96 | 6.96 | 6.96 | -1.97% | 9,900 |
| Jan 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 28, 2025 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 1.43% | 4,300 |
| Jan 27, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -2.78% | 1,300 |
| Jan 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | 703 |
| Jan 23, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.36% | 1,240 |
| Jan 22, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | -0.14% | 1,124 |
| Jan 21, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.94% | 603 |
| Jan 20, 2025 | 7.01 | 7.21 | 7.01 | 7.21 | 7.21 | -1.23% | 321 |
| Jan 17, 2025 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -6.17% | 7,016 |
| Jan 16, 2025 | 7.78 | 7.78 | 7.00 | 7.78 | 7.78 | 10.35% | 12,509 |