Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada
· Delayed Price · Currency is CAD 7.00
-0.05 (-0.71%)
Jun 27, 2025, 3:51 PM EDT
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 103,180 |
| 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 |
| Jun 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 400 |
| May 30, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | - | 10,400 |
| May 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 2,100 |
| May 28, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 9,500 |
| May 27, 2025 | 6.51 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 8,200 |
| May 26, 2025 | 6.51 | 6.60 | 6.50 | 6.60 | 6.60 | -0.30% | 12,000 |
| May 23, 2025 | 6.38 | 6.62 | 6.12 | 6.62 | 6.62 | 5.75% | 21,620 |
| May 22, 2025 | 6.39 | 6.39 | 6.26 | 6.26 | 6.26 | 0.64% | 246 |
| May 21, 2025 | 6.21 | 6.31 | 6.20 | 6.22 | 6.22 | -1.27% | 12,110 |
| May 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,105 |
| May 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 7,600 |
| May 15, 2025 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | -0.78% | 4,000 |
| May 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 500 |
| May 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,415 |
| May 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1,000 |
| May 8, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 2,200 |
| May 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.38% | 3,000 |
| May 6, 2025 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 3,300 |
| May 5, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 1,500 |
| May 2, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 1.38% | 2,800 |
| May 1, 2025 | 6.61 | 6.61 | 6.51 | 6.51 | 6.51 | - | 200 |
| Apr 30, 2025 | 6.53 | 6.70 | 6.51 | 6.51 | 6.51 | -2.84% | 1,200 |
| Apr 29, 2025 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 7.20% | 9,000 |
| Apr 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.65% | 300 |
| Apr 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 600 |
| Apr 24, 2025 | 6.39 | 6.39 | 6.03 | 6.03 | 6.03 | -5.04% | 210 |
| Apr 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 8.55% | 300 |
| Apr 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |