Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	QRC	0.85	0.86	0.85	0.86	0.01	115,267	23	0.85	0.88	106,100	8,500	25		380					30
2024-05-16	T	QRC	0.84	0.85	0.83	0.85	0.01	14,089	11	0.83	0.87	12,700	500			697					90
2024-05-15	T	QRC	0.85	0.85	0.83	0.84	-0.01	64,572	40	0.84	0.87	43,000	8,000		3,000	699	4,500	2,000			3,373
2024-05-14	T	QRC	0.85	0.85	0.85	0.85		6,814	10	0.84	0.87	6,812
2024-05-13	T	QRC	0.85	0.85	0.83	0.85	-0.03	32,595	23	0.85	0.88	13,900	3,000		2,000	32	10,500	2,500			520
2024-05-10	T	QRC	0.88	0.88	0.88	0.88	0.02	28,345	18	0.84	0.89	17,000	1,000	7,500	2,000						400
2024-05-09	T	QRC	0.84	0.86	0.84	0.86		12,445	13	0.85	0.88	9,800			500	1,135		1,000
2024-05-08	T	QRC	0.86	0.89	0.83	0.86	-0.025	201,599	43	0.85	0.89	74,596	3,000	57,500	1,500		53,000	11,000
2024-05-07	T	QRC	0.88	0.90	0.87	0.90	0.04	74,730	42	0.87	0.90	27,600	12,500	18,000	3,500	100		10,500
2024-05-06	T	QRC	0.87	0.87	0.86	0.86	-0.01	15,196	21	0.87	0.89	12,700	1,000			471		500			313
2024-05-03	T	QRC	0.90	0.90	0.86	0.87	-0.02	139,820	24	0.86	0.87	75,350	1,000	10,500	1,000	500	50,000	1,000			470
2024-05-02	T	QRC	0.90	0.90	0.88	0.88	-0.01	1,335	7	0.88	0.90	114	1,000	100							100
2024-05-01	T	QRC	0.90	0.90	0.89	0.89	-0.01	55,569	13	0.87	0.90	42,500	6,500	4,500				2,000			68
2024-04-30	T	QRC	0.90	0.90	0.89	0.90	-0.01	22,780	16	0.89	0.90	7,100			2,000	5,277	7,000	1,000			400
2024-04-29	T	QRC	0.88	0.91	0.88	0.91	0.05	127,526	31	0.88	0.92	79,000	17,500	13,500	2,500	12	9,500	4,501			13
2024-04-26	T	QRC	0.86	0.86	0.86	0.86	0.01	1,429	7	0.86	0.87	500				817		1			101
2024-04-25	T	QRC	0.85	0.86	0.85	0.86	-0.01	35,382	32	0.85	0.86	27,820		5,000				2,001			549
2024-04-24	T	QRC	0.87	0.87	0.87	0.87	-0.03	1,921	6	0.87	0.88	1,500									419
2024-04-23	T	QRC	0.86	0.90	0.86	0.90	0.03	22,252	21	0.87	0.95	5,873	3,000	2,500	7,500	217		2,500			161
2024-04-22	T	QRC	0.86	0.88	0.86	0.87	-0.03	6,547	4	0.85	0.90	5,500	1,000			47
2024-04-19	T	QRC	0.93	0.93	0.90	0.91	0.01	23,298	14	0.85	0.93	5,250	500	13,000				4,500
2024-04-18	T	QRC	0.86	0.90	0.86	0.90		33,502	21	0.87	0.90	27,500	500	5,000		1		500
2024-04-17	T	QRC	0.88	0.90	0.84	0.90	0.02	387,607	88	0.84	0.90	329,233	11,501	17,500	15,500	400	8,000	5,000			449
2024-04-16	T	QRC	0.92	0.92	0.88	0.90	-0.03	295,314	57	0.88	0.90	176,295	1,000	50,000	8,500		55,500	3,500			478
2024-04-15	T	QRC	0.90	0.93	0.90	0.93	-0.01	10,438	13	0.90	0.95	9,050		200		258		500			430
2024-04-12	T	QRC	0.93	0.93	0.93	0.93	-0.01	1,769	8	0.90	0.92					61		1,500			132
2024-04-11	T	QRC	0.91	0.94	0.91	0.91	0.03	22,084	20	0.89	0.95	2,123	4,000		5,000	849	5,000	5,000			112
2024-04-10	T	QRC	0.93	0.94	0.88	0.91	-0.04	270,111	45	0.89	0.91	145,256	2,000	59,500	3,000	790	51,000	8,000			370
2024-04-09	T	QRC	0.95	0.95	0.93	0.95	-0.01	12,305	19	0.93	0.95	4,600	1,000	5,329				500			784
2024-04-08	T	QRC	0.95	0.96	0.93	0.96	0.04	17,839	27	0.92	0.96	15,220	500			634		500			885
2024-04-05	T	QRC	0.95	0.95	0.92	0.92		21,656	15	0.89	0.95	8	1,000	7,000	500			12,570			538
2024-04-04	T	QRC	0.96	0.96	0.92	0.92		155,271	28	0.89	0.93	101,500	22,000	15,500		90	15,500				550
2024-04-03	T	QRC	0.92	0.97	0.92	0.92		129,281	77	0.92	0.94	72,707	23,500	18,500	4,000	779	500	8,500			593
2024-04-02	T	QRC	0.91	0.92	0.90	0.92	0.01	16,666	14	0.86	0.92	16,665
2024-04-01	T	QRC	0.89	0.91	0.89	0.91	0.02	4,781	15	0.89	0.91	2,049	1,500				1,000				181
2024-03-28	T	QRC	0.86	0.89	0.86	0.89		124,535	61	0.85	0.91	113,065			3,500	1,260		5,500			1,200
2024-03-27	T	QRC	0.89	0.91	0.88	0.89	0.01	204,839	49	0.85	0.91	135,378	10,000	23,000	31,500		419	4,000			541
2024-03-26	T	QRC	0.85	0.88	0.85	0.88	-0.01	281,800	54	0.85	0.89	271,000	500		8,000	400		1,500
2024-03-25	T	QRC	0.88	0.89	0.86	0.88	0.02	61,747	29	0.88	0.89	35,650	2,500	16,000	4,000	610		2,500			386
2024-03-22	T	QRC	0.88	0.89	0.86	0.86	-0.01	456,884	63	0.85	0.89	372,500	5,000	47,000	22,500			9,000			483
2024-03-21	T	QRC	0.87	0.88	0.87	0.87		150,344	21	0.85	0.89	149,592		465		62					225
2024-03-20	T	QRC	0.87	0.88	0.87	0.87		159,700	19	0.85	0.89	158,500	500	380				1			1
2024-03-19	T	QRC	0.87	0.88	0.87	0.87	0.01	505,043	41	0.87	0.89	494,364		7,500	2,500						429
2024-03-18	T	QRC						234	4	0.82	0.87	101
2024-03-15	T	QRC	0.85	0.86	0.85	0.86	0.02	13,900	16	0.82	0.87	9,400						4,250			250
2024-03-14	T	QRC	0.89	0.89	0.84	0.84	-0.04	395,634	73	0.82	0.88	236,700	16,500	54,500	17,500	222	57,000	12,500			212
2024-03-13	T	QRC	0.88	0.89	0.88	0.88		552,219	54	0.83	0.89	527,200	1,000		20,000	300		358			360
2024-03-12	T	QRC	0.88	0.89	0.88	0.88	-0.02	34,323	17	0.83	0.89	31,000			2,000			401			614
2024-03-11	T	QRC	0.90	0.90	0.88	0.90		70,213	28	0.85	0.90	62,258	1,000		4,500	412		2,000			43
2024-03-08	T	QRC	0.88	0.90	0.88	0.90	0.02	650,411	27	0.88	0.90	648,000		281				2,000			130
2024-03-07	T	QRC	0.87	0.88	0.87	0.88	0.02	56,290	35	0.87	0.88	47,000	4,500			598	4,000	1			191
2024-03-06	T	QRC	0.87	0.87	0.86	0.86	0.01	72,251	16	0.84	0.87	67,500	2,500	1,000				1,000			1
2024-03-05	T	QRC	0.85	0.87	0.84	0.87	0.03	519,706	50	0.84	0.87	466,200	11,000	11,480	7,000	512		23,500			14
2024-03-04	T	QRC	0.83	0.87	0.83	0.84		20,510	25	0.83	0.84	17,990		2,000		480					20
2024-03-01	T	QRC	0.85	0.86	0.84	0.86	0.02	9,013	9	0.84	0.86	8,199			500	292
2024-02-29	T	QRC	0.83	0.87	0.83	0.84		88,533	37	0.83	0.85	44,185	17,000	7,000	14,000	536	3,000	2,500			302
2024-02-28	T	QRC	0.84	0.85	0.84	0.84	-0.01	16,505	24	0.83	0.84	5,633	1,502	1,500	1,000		5,000	1,501			302
2024-02-27	T	QRC	0.85	0.85	0.85	0.85		6,146	14	0.84	0.85	5,277	2			250
2024-02-26	T	QRC	0.87	0.87	0.85	0.85	-0.01	151,986	64	0.82	0.85	42,295		50,100	2,500		50,000	7,001			12
2024-02-23	T	QRC	0.87	0.88	0.85	0.86	-0.01	102,518	79	0.83	0.86	56,500	6,500		25,000		5,000	9,500			18
2024-02-22	T	QRC	0.87	0.87	0.85	0.85	-0.02	29,303	15	0.85	0.88	10,300	2,500	12,000	2,500	202		1,500
2024-02-21	T	QRC	0.88	0.88	0.87	0.87	-0.01	27,619	20	0.83	0.88	7,600	500	5,000	11,500	250	500	2,000			13
2024-02-20	T	QRC	0.86	0.88	0.86	0.88	0.02	130,827	43	0.86	0.88	116,327	3,000		6,000	572	2,000	1,000			678