Queen's Road Capital Investment Ltd. (TSX: QRC)
Canada
· Delayed Price · Currency is CAD 7.21
-0.09 (-1.23%)
Jan 20, 2025, 1:34 PM EST
TSX: QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.86 | 7.05 | 6.40 | 7.05 | 7.05 | 3.68% | 15,000 |
| Jan 14, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 11,300 |
| Jan 13, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | - | 12,000 |
| Jan 10, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | - | 72,300 |
| Jan 9, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 41,900 |
| Jan 8, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 149,500 |
| Jan 7, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 35,300 |
| Jan 6, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -4.11% | 176,600 |
| Jan 3, 2025 | 7.30 | 7.40 | 7.00 | 7.30 | 7.30 | 2.82% | 21,800 |
| Jan 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 3,000 |
| Dec 31, 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 1,600 |
| Dec 30, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 61,400 |
| Dec 27, 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 2,800 |
| Dec 24, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 15,500 |
| Dec 23, 2024 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 49,200 |
| Dec 20, 2024 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 39,000 |
| Dec 19, 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - | 64,000 |
| Dec 18, 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 14,000 |
| Dec 17, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 5,000 |
| Dec 16, 2024 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 35,100 |
| Dec 13, 2024 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | - | 915 |
| Dec 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 750 |
| Dec 11, 2024 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 2.70% | 550 |
| Dec 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 9, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 50 |
| Dec 6, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 7,732 |
| Dec 5, 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 1.37% | 3,450 |
| Dec 4, 2024 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 1,050 |
| Dec 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 1,100 |
| Dec 2, 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -5.26% | 5,457 |
| Nov 29, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 1,470 |
| Nov 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 27, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,050 |
| Nov 26, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 350 |
| Nov 25, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 560 |
| Nov 22, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | 3,908 |
| Nov 21, 2024 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 3,450 |
| Nov 20, 2024 | 7.40 | 8.00 | 7.40 | 7.90 | 7.90 | - | 3,152 |
| Nov 19, 2024 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 3.95% | 9,619 |
| Nov 18, 2024 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 5.56% | 6,750 |
| Nov 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,073 |
| Nov 14, 2024 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 4,806 |
| Nov 13, 2024 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | - | 400 |
| Nov 12, 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 350 |
| Nov 11, 2024 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | -2.67% | 890 |
| Nov 8, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 250 |
| Nov 7, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 1,120 |
| Nov 6, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -5.19% | 6,050 |
| Nov 5, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 4, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 3,669 |
| Nov 1, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.39 | 1.33% | 1,010 |
| Oct 31, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - | 310 |
| Oct 30, 2024 | 7.50 | 7.70 | 7.50 | 7.50 | 7.29 | - | 6,000 |
| Oct 29, 2024 | 7.60 | 7.80 | 7.50 | 7.50 | 7.29 | -2.60% | 2,558 |
| Oct 28, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.49 | - | 155 |
| Oct 25, 2024 | 7.80 | 7.90 | 7.70 | 7.70 | 7.49 | -1.28% | 2,450 |
| Oct 24, 2024 | 7.90 | 7.90 | 7.70 | 7.80 | 7.58 | -1.27% | 1,989 |
| Oct 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | - | 2,000 |
| Oct 22, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.68 | -2.47% | 350 |
| Oct 21, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 7.88 | 1.25% | 500 |
| Oct 18, 2024 | 7.80 | 8.00 | 7.60 | 8.00 | 7.78 | - | 4,070 |
| Oct 17, 2024 | 7.90 | 8.10 | 7.90 | 8.00 | 7.78 | 1.27% | 6,422 |
| Oct 16, 2024 | 7.60 | 7.90 | 7.50 | 7.90 | 7.68 | 3.95% | 8,320 |
| Oct 15, 2024 | 7.70 | 7.80 | 7.30 | 7.60 | 7.39 | 1.33% | 28,600 |
| Oct 11, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.29 | -1.32% | 1,184 |
| Oct 10, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.39 | 1.33% | 700 |
| Oct 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - | - |
| Oct 8, 2024 | 7.50 | 7.60 | 7.50 | 7.50 | 7.29 | - | 1,255 |
| Oct 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - | 201 |
| Oct 4, 2024 | 7.50 | 7.50 | 7.30 | 7.50 | 7.29 | - | 2,760 |
| Oct 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - | - |
| Oct 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | -1.32% | 1,052 |
| Oct 1, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.39 | 4.11% | 1,791 |
| Sep 30, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.10 | -2.67% | 1,174 |
| Sep 27, 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.29 | -1.32% | 1,969 |
| Sep 26, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.39 | - | 2,030 |
| Sep 25, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.39 | -2.56% | 1,508 |
| Sep 24, 2024 | 7.50 | 7.80 | 7.40 | 7.80 | 7.58 | 5.41% | 2,534 |
| Sep 23, 2024 | 7.60 | 7.60 | 7.20 | 7.40 | 7.20 | -5.13% | 4,400 |
| Sep 20, 2024 | 7.40 | 7.90 | 7.40 | 7.80 | 7.58 | 5.41% | 2,750 |
| Sep 19, 2024 | 7.20 | 7.40 | 7.10 | 7.40 | 7.20 | 2.78% | 4,225 |
| Sep 18, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.00 | 1.41% | 250 |
| Sep 17, 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 6.90 | -2.74% | 1,086 |
| Sep 16, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -1.35% | 52 |
| Sep 13, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.20 | 1.37% | 1,975 |
| Sep 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 84 |
| Sep 11, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 2.82% | 560 |
| Sep 10, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - | 2,912 |
| Sep 9, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - | 253 |
| Sep 6, 2024 | 7.20 | 7.20 | 7.00 | 7.10 | 6.90 | -2.74% | 56,530 |
| Sep 5, 2024 | 7.30 | 7.30 | 7.00 | 7.30 | 7.10 | -1.35% | 12,853 |
| Sep 4, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | -1.33% | 8,642 |
| Sep 3, 2024 | 7.50 | 7.50 | 7.40 | 7.50 | 7.29 | 1.35% | 761 |
| Aug 30, 2024 | 7.40 | 7.40 | 7.30 | 7.40 | 7.20 | -1.33% | 1,160 |
| Aug 29, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.29 | - | 12,181 |
| Aug 28, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.29 | -2.60% | 2,277 |
| Aug 27, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.49 | - | - |
| Aug 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.49 | -1.28% | 101 |