Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 14.15
+0.10 (0.71%)
Sep 2, 2026, 1:14 PM EST
TSX:QRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.11 | 14.15 | 14.00 | 14.15 | - | 0.71% | 1,729 |
| Sep 1, 2026 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -0.57% | 900 |
| Aug 31, 2026 | 14.25 | 14.25 | 14.13 | 14.13 | 14.13 | -0.49% | 710 |
| Aug 28, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | 0.35% | 226 |
| Aug 27, 2026 | 14.05 | 14.16 | 14.05 | 14.15 | 14.15 | 0.86% | 600 |
| Aug 26, 2026 | 14.38 | 14.73 | 14.03 | 14.03 | 14.03 | 0.14% | 10,012 |
| Aug 25, 2026 | 13.99 | 14.02 | 13.98 | 14.01 | 14.01 | 0.72% | 3,400 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.91 | 13.91 | 13.91 | -0.64% | 3,101 |
| Aug 21, 2026 | 13.90 | 14.07 | 13.90 | 14.00 | 14.00 | 0.65% | 4,591 |
| Aug 20, 2026 | 14.00 | 14.80 | 13.91 | 13.91 | 13.91 | -0.64% | 3,294 |
| Aug 19, 2026 | 13.91 | 14.31 | 13.91 | 14.00 | 14.00 | - | 2,203 |
| Aug 18, 2026 | 13.91 | 14.01 | 13.91 | 14.00 | 14.00 | -0.78% | 3,202 |
| Aug 17, 2026 | 14.09 | 14.11 | 14.01 | 14.11 | 14.11 | -0.63% | 3,100 |
| Aug 14, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | -1.46% | 1,200 |
| Aug 13, 2026 | 14.80 | 14.80 | 14.40 | 14.41 | 14.41 | -1.30% | 8,102 |
| Aug 12, 2026 | 13.96 | 14.63 | 13.96 | 14.60 | 14.60 | 0.69% | 3,123 |
| Aug 11, 2026 | 14.56 | 14.56 | 14.50 | 14.50 | 14.50 | -0.41% | 410 |
| Aug 10, 2026 | 14.50 | 14.69 | 14.40 | 14.56 | 14.56 | 0.21% | 884 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.53 | 14.53 | 14.53 | -3.07% | 2,450 |
| Aug 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% | 115 |
| Aug 5, 2026 | 14.80 | 14.98 | 14.44 | 14.92 | 14.92 | 3.25% | 3,420 |
| Aug 4, 2026 | 14.00 | 14.60 | 14.00 | 14.45 | 14.45 | 3.21% | 1,481 |
| Jul 31, 2026 | 13.61 | 14.00 | 13.61 | 14.00 | 14.00 | 3.17% | 1,235 |
| Jul 30, 2026 | 13.65 | 14.32 | 13.53 | 13.57 | 13.57 | -2.72% | 3,250 |
| Jul 29, 2026 | 13.75 | 13.95 | 13.67 | 13.95 | 13.95 | -0.36% | 45,526 |
| Jul 27, 2026 | 14.65 | 14.65 | 13.99 | 14.00 | 14.00 | -5.41% | 8,421 |
| Jul 24, 2026 | 14.51 | 14.85 | 14.50 | 14.80 | 14.80 | 1.65% | 14,748 |
| Jul 23, 2026 | 15.19 | 15.19 | 14.56 | 14.56 | 14.56 | -2.28% | 1,401 |
| Jul 22, 2026 | 14.51 | 15.02 | 14.51 | 14.90 | 14.90 | -2.23% | 1,155 |
| Jul 21, 2026 | 14.79 | 15.24 | 14.79 | 15.24 | 15.24 | 10.68% | 576 |
| Jul 20, 2026 | 13.70 | 13.85 | 13.50 | 13.77 | 13.77 | 0.15% | 16,011 |
| Jul 17, 2026 | 13.71 | 13.79 | 13.65 | 13.75 | 13.75 | 1.03% | 10,800 |
| Jul 16, 2026 | 13.97 | 14.10 | 13.61 | 13.61 | 13.61 | -1.59% | 20,329 |
| Jul 15, 2026 | 13.78 | 13.83 | 13.50 | 13.83 | 13.83 | 3.21% | 1,003 |
| Jul 14, 2026 | 14.09 | 14.09 | 13.40 | 13.40 | 13.40 | -0.37% | 1,858 |
| Jul 13, 2026 | 12.81 | 13.48 | 12.81 | 13.45 | 13.45 | 3.38% | 998 |
| Jul 10, 2026 | 13.38 | 13.41 | 13.00 | 13.01 | 13.01 | -2.91% | 9,000 |
| Jul 9, 2026 | 13.49 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 3,401 |
| Jul 8, 2026 | 12.81 | 13.50 | 12.81 | 13.50 | 13.50 | 2.82% | 5,705 |
| Jul 7, 2026 | 13.25 | 13.25 | 13.07 | 13.13 | 13.13 | 2.58% | 4,260 |
| Jul 6, 2026 | 12.91 | 13.11 | 12.80 | 12.80 | 12.80 | -3.40% | 4,398 |
| Jul 3, 2026 | 13.20 | 13.25 | 13.10 | 13.25 | 13.25 | 1.07% | 1,430 |
| Jul 2, 2026 | 13.24 | 13.25 | 13.01 | 13.11 | 13.11 | -1.06% | 4,498 |
| Jun 30, 2026 | 13.00 | 13.25 | 12.94 | 13.25 | 13.25 | 1.92% | 18,201 |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 110 |
| Jun 26, 2026 | 12.85 | 12.99 | 12.79 | 12.99 | 12.99 | 0.08% | 4,897 |
| Jun 25, 2026 | 12.91 | 13.35 | 12.91 | 12.98 | 12.98 | -0.15% | 682 |
| Jun 24, 2026 | 13.19 | 13.19 | 13.00 | 13.00 | 13.00 | -3.63% | 4,855 |
| Jun 23, 2026 | 13.89 | 13.89 | 13.18 | 13.49 | 13.49 | 1.81% | 1,900 |
| Jun 22, 2026 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | -2.57% | 2,107 |