Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 8.80
-0.04 (-0.45%)
Nov 14, 2025, 3:59 PM EST
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | -0.45% | 3,300 |
| 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% | 2,000 |
| 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% | 29,200 |
| 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 | - | 5,500 |
| 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% | 11,500 |
| Oct 16, 2025 | 8.80 | 8.95 | 8.80 | 8.80 | 8.57 | - | 9,700 |
| Oct 15, 2025 | 9.35 | 9.45 | 8.77 | 8.80 | 8.57 | -4.86% | 25,100 |
| Oct 14, 2025 | 8.91 | 9.30 | 8.86 | 9.25 | 9.01 | 4.17% | 17,300 |
| Oct 10, 2025 | 8.60 | 8.94 | 8.60 | 8.88 | 8.65 | 3.26% | 8,800 |
| Oct 9, 2025 | 8.55 | 8.64 | 8.55 | 8.60 | 8.38 | 1.06% | 15,730 |
| Oct 8, 2025 | 8.61 | 8.71 | 8.51 | 8.51 | 8.29 | -0.58% | 17,600 |
| Oct 7, 2025 | 8.50 | 8.82 | 8.50 | 8.56 | 8.34 | -0.81% | 12,700 |
| Oct 6, 2025 | 8.80 | 8.96 | 8.62 | 8.63 | 8.41 | -1.93% | 13,008 |
| Oct 3, 2025 | 8.66 | 8.87 | 8.66 | 8.80 | 8.57 | 1.62% | 12,800 |
| Oct 2, 2025 | 8.59 | 8.80 | 8.59 | 8.66 | 8.44 | -0.46% | 14,000 |
| Oct 1, 2025 | 8.63 | 8.83 | 8.63 | 8.70 | 8.48 | 0.69% | 47,100 |
| Sep 30, 2025 | 8.52 | 8.69 | 8.52 | 8.64 | 8.42 | -0.12% | 3,500 |
| Sep 29, 2025 | 8.40 | 8.77 | 8.40 | 8.65 | 8.43 | 1.65% | 5,701 |
| Sep 26, 2025 | 8.80 | 8.81 | 8.51 | 8.51 | 8.29 | - | 18,100 |
| Sep 25, 2025 | 8.60 | 8.91 | 8.51 | 8.51 | 8.29 | -1.05% | 10,800 |
| Sep 24, 2025 | 8.94 | 9.00 | 8.56 | 8.60 | 8.38 | -2.27% | 9,817 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.70 | 8.80 | 8.57 | -0.56% | 3,700 |
| Sep 22, 2025 | 8.51 | 8.85 | 8.35 | 8.85 | 8.62 | 3.87% | 5,700 |
| Sep 19, 2025 | 8.25 | 8.52 | 8.21 | 8.52 | 8.30 | - | 205,203 |
| Sep 18, 2025 | 8.48 | 8.78 | 8.40 | 8.52 | 8.30 | 1.55% | 7,300 |
| Sep 17, 2025 | 8.26 | 8.55 | 8.26 | 8.39 | 8.17 | 1.21% | 4,208 |
| Sep 16, 2025 | 7.83 | 8.30 | 7.83 | 8.29 | 8.08 | 6.28% | 12,128 |
| Sep 15, 2025 | 7.80 | 7.81 | 7.52 | 7.80 | 7.60 | - | 22,020 |
| Sep 12, 2025 | 7.53 | 8.00 | 7.53 | 7.80 | 7.60 | 0.13% | 15,619 |
| Sep 11, 2025 | 7.50 | 7.80 | 7.50 | 7.79 | 7.59 | -0.13% | 12,900 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.53 | 7.80 | 7.60 | - | 3,020 |
| Sep 9, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.60 | - | 1,740 |
| Sep 8, 2025 | 7.53 | 7.81 | 7.53 | 7.80 | 7.60 | - | 8,700 |
| Sep 5, 2025 | 7.75 | 7.80 | 7.52 | 7.80 | 7.60 | 0.65% | 15,302 |