Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada
· Delayed Price · Currency is CAD 7.18
+0.01 (0.14%)
Aug 14, 2025, 11:24 AM EDT
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.14 | 7.20 | 7.14 | 7.18 | 7.18 | -0.14% | 1,300 |
| Aug 12, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.19 | 0.14% | 2,908 |
| Aug 11, 2025 | 7.13 | 7.20 | 7.13 | 7.18 | 7.18 | - | 4,900 |
| Aug 8, 2025 | 7.10 | 7.20 | 7.10 | 7.18 | 7.18 | 0.14% | 3,400 |
| Aug 7, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 3.46% | 5,933 |
| Aug 6, 2025 | 7.11 | 7.11 | 6.93 | 6.93 | 6.93 | -3.21% | 8,813 |
| Aug 5, 2025 | 7.07 | 7.26 | 7.05 | 7.16 | 7.16 | 2.14% | 1,534 |
| Aug 1, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 1.45% | 1,300 |
| Jul 31, 2025 | 7.19 | 7.19 | 6.91 | 6.91 | 6.91 | -4.69% | 5,100 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 3,600 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,317 |
| Jul 28, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 3,137 |
| Jul 25, 2025 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | -0.56% | 3,200 |
| Jul 24, 2025 | 7.04 | 7.19 | 7.00 | 7.19 | 7.19 | 0.42% | 16,800 |
| Jul 23, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 1.56% | 11,900 |
| Jul 22, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | - | 600 |
| Jul 21, 2025 | 7.10 | 7.10 | 6.99 | 7.05 | 7.05 | -0.70% | 15,425 |
| Jul 18, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -0.42% | 900 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.05 | 7.13 | 7.13 | 0.42% | 4,900 |
| Jul 16, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 7.10 | -0.42% | 3,600 |
| Jul 15, 2025 | 7.01 | 7.13 | 6.62 | 7.13 | 7.13 | 0.85% | 7,100 |
| Jul 14, 2025 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | -0.14% | 150,700 |
| Jul 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 500 |
| Jul 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 300 |
| Jul 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% | 1,000 |
| Jul 8, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 1.13% | 230 |
| Jul 7, 2025 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 0.71% | 701 |
| Jul 4, 2025 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | -2.50% | 905 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 2, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 1.27% | 9,600 |
| Jun 30, 2025 | 7.01 | 7.19 | 7.01 | 7.11 | 7.11 | 1.57% | 4,900 |
| Jun 27, 2025 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | - | 104,100 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50,114 |
| Jun 25, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 0.86% | 109,900 |
| Jun 24, 2025 | 6.90 | 7.00 | 6.80 | 6.94 | 6.94 | -0.43% | 9,600 |
| Jun 23, 2025 | 6.67 | 6.97 | 6.67 | 6.97 | 6.97 | 3.26% | 4,802 |
| Jun 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 800 |
| Jun 19, 2025 | 6.51 | 6.80 | 6.51 | 6.75 | 6.75 | 2.27% | 5,627 |
| Jun 18, 2025 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | - | 400 |
| Jun 17, 2025 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 1.54% | 5,313 |
| Jun 16, 2025 | 6.50 | 6.51 | 6.48 | 6.50 | 6.50 | - | 10,010 |
| Jun 13, 2025 | 6.51 | 6.51 | 6.46 | 6.50 | 6.50 | 0.46% | 23,830 |
| Jun 12, 2025 | 6.90 | 6.90 | 6.46 | 6.47 | 6.47 | -0.46% | 4,610 |
| Jun 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | 3,600 |
| Jun 10, 2025 | 6.54 | 6.60 | 6.46 | 6.48 | 6.48 | -0.31% | 16,500 |
| Jun 9, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 0.31% | 4,200 |
| Jun 6, 2025 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | -0.31% | 1,305 |
| Jun 5, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | 2,500 |
| Jun 4, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.78% | 400 |
| Jun 3, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 3,610 |