Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada · Delayed Price · Currency is CAD 14.00
+0.10 (0.72%)
Sep 23, 2026, 9:37 AM EST
TSX:QRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13.99 | 14.00 | 13.99 | 14.00 | - | 0.72% | 4,600 |
| Sep 22, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.64% | 7,531 |
| Sep 21, 2026 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | 1.08% | 2,137 |
| Sep 18, 2026 | 13.99 | 14.03 | 13.84 | 13.84 | 13.84 | -0.79% | 5,403 |
| Sep 17, 2026 | 13.86 | 13.95 | 13.86 | 13.95 | 13.95 | 0.29% | 403 |
| Sep 16, 2026 | 13.95 | 14.00 | 13.90 | 13.91 | 13.91 | 0.58% | 728 |
| Sep 15, 2026 | 13.85 | 14.00 | 13.83 | 13.83 | 13.83 | -0.36% | 1,400 |
| Sep 14, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.72% | 155 |
| Sep 11, 2026 | 13.99 | 14.00 | 13.82 | 13.98 | 13.98 | - | 1,521 |
| Sep 10, 2026 | 13.95 | 13.98 | 13.81 | 13.98 | 13.98 | -0.14% | 3,811 |
| Sep 9, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 1,503 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | - | 1,200 |
| Sep 4, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 4,752 |
| Sep 3, 2026 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | -1.75% | 4,199 |
| Sep 2, 2026 | 14.11 | 14.25 | 14.00 | 14.25 | 14.25 | 1.42% | 2,029 |
| 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 |