Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:53:57 EDT Tue 21 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-20QFCNCA1,777.821,789.751,763.601,763.60-3.9476,3474,9871,754.012,837.77
2024-05-17QFCNCA1,770.001,781.141,755.791,767.5410.2570,2334,7881,184.792,820.08
2024-05-16QFCNCA1,722.001,764.661,722.001,757.2935.4581,1266,2181,733.002,817.04
2024-05-15QFCNCA1,734.101,749.941,718.161,721.84-16.2582,3856,1711,700.002,761.00
2024-05-14QFCNCA1,742.851,760.001,727.411,738.09-4.7685,5845,5391,193.431,794.00
2024-05-13QFCNCA1,741.001,752.861,735.691,742.855.9561,8004,5211,193.432,789.53
2024-05-10QFCNCA1,731.601,755.3951,731.601,736.903.9857,3095,2771,700.002,797.37
2024-05-09QFCNCA1,727.981,759.991,727.981,732.921.0066,4584,7491,737.001,800.00
2024-05-08QFCNCA1,700.001,737.321,700.001,731.9219.5965,7874,3561,700.001,800.00
2024-05-07QFCNCA1,724.581,745.501,706.801,712.33-13.5073,2144,5481,710.741,714.32
2024-05-06QFCNCA1,713.231,743.851,713.231,725.8315.8380,5884,4121,687.702,777.07
2024-05-03QFCNCA1,729.001,745.151,700.301,710.00-3.5062,3873,8331,687.701,757.34
2024-05-02QFCNCA1,699.891,727.701,686.231,713.5037.5190,1494,6151,529.541,713.50
2024-05-01QFCNCA1,694.991,718.341,670.611,675.99-10.77105,6515,5181,667.701,730.00
2024-04-30QFCNCA1,702.001,716.001,675.221,686.76-20.7295,2394,7751,621.301,780.00
2024-04-29QFCNCA1,766.991,771.601,697.391,707.48-47.02104,3155,4371,683.132,739.80
2024-04-26QFCNCA1,794.051,797.241,740.421,754.50-45.85107,4365,7821,695.471,780.71
2024-04-25QFCNCA1,638.701,810.031,634.9051,800.35160.72170,4319,2021,410.001,800.00
2024-04-24QFCNCA1,627.551,650.001,625.051,639.6316.9177,9764,5121,176.011,698.98
2024-04-23QFCNCA1,625.001,652.041,618.771,622.72-0.0376,0105,0811,443.801,644.30
2024-04-22QFCNCA1,582.001,626.891,562.6451,622.7555.3962,0423,9131,525.002,568.23
2024-04-19QFCNCA1,551.571,570.851,536.511,567.3615.4565,4603,4751,531.771,572.00
2024-04-18QFCNCA1,556.401,567.741,535.731,551.911.9165,7613,6431,488.001,556.00
2024-04-17QFCNCA1,542.431,563.531,541.811,550.0017.4957,8423,3531,507.001,753.08
2024-04-16QFCNCA1,537.291,539.341,517.9951,532.51-5.0966,5543,5011,507.001,605.00
2024-04-15QFCNCA1,589.981,589.981,535.62011,537.87-31.3065,4643,2401,525.001,732.90
2024-04-12QFCNCA1,600.001,602.501,560.951,569.17-31.8363,0533,5651,555.551,584.46
2024-04-11QFCNCA1,595.111,607.901,567.791,601.00-6.6174,6734,4441,080.661,615.00
2024-04-10QFCNCA1,582.391,608.091,565.101,607.611.9565,2543,6871,570.401,607.60
2024-04-09QFCNCA1,634.001,634.001,594.821,605.66-26.5972,2494,5231,582.002,566.59
2024-04-08QFCNCA1,583.111,649.1951,583.111,632.2537.6879,8855,0651,631.041,634.60
2024-04-05QFCNCA1,592.841,606.991,577.641,594.5715.7784,6023,5361,572.001,737.40
2024-04-04QFCNCA1,603.241,626.991,574.181,578.80-2.50143,4424,3611,535.001,577.98
2024-04-03QFCNCA1,606.001,607.811,577.621,581.30-19.7439,7423,2071,097.401,606.30
2024-04-02QFCNCA1,595.511,608.001,586.961,601.04-5.83101,6114,1691,176.011,610.00
2024-04-01QFCNCA1,635.001,635.001,603.131,606.87-28.1351,3873,0291,603.171,606.86
2024-03-29QFCNCA1,618.001,651.731,598.951,635.0018.12001,603.031,633.50
2024-03-28QFCNCA1,618.001,651.731,598.951,635.0018.1293,5383,9051,603.031,633.50
2024-03-27QFCNCA1,608.641,618.451,594.181,616.8817.1349,9352,5581,572.001,633.03
2024-03-26QFCNCA1,617.991,617.991,596.151,599.75-3.7933,3522,1231,572.001,625.00
2024-03-25QFCNCA1,601.001,619.921,599.561,603.543.3138,2962,2901,603.441,606.97
2024-03-22QFCNCA1,618.981,625.001,584.001,600.23-13.4057,1452,5361,600.001,605.00
2024-03-21QFCNCA1,605.001,624.991,569.5751,613.6332.7693,9144,4541,589.001,625.00
2024-03-20QFCNCA1,538.201,589.97991,538.201,580.8732.8765,4422,9341,512.001,619.00
2024-03-19QFCNCA1,541.001,565.001,539.591,548.00-1.44148,4573,3001,517.231,547.35
2024-03-18QFCNCA1,548.211,565.971,546.131,549.446.5458,8552,283555.001,627.77
2024-03-15QFCNCA1,531.291,557.291,524.491,542.9011.9098,1162,8401,411.541,558.00
2024-03-14QFCNCA1,543.051,557.82251,515.0151,531.00-18.4781,1783,2191,526.651,530.99
2024-03-13QFCNCA1,545.161,573.071,526.551,549.470.6188,0664,2811,530.001,548.00
2024-03-12QFCNCA1,513.981,553.161,505.731,548.8643.1179,4875,0091,496.061,582.00
2024-03-11QFCNCA1,547.6251,548.87751,505.751,505.75-47.85104,4804,8281,501.001,543.35
2024-03-08QFCNCA1,568.991,585.041,547.5751,553.60-13.2161,1413,5181,545.541,582.00
2024-03-07QFCNCA1,573.211,581.201,552.001,566.81-5.2570,6433,4461,565.002,513.48
2024-03-06QFCNCA1,603.001,604.821,559.581,572.06-29.0991,3464,2771,500.002,506.06
2024-03-05QFCNCA1,561.501,623.981,557.041,601.1539.35102,3764,5521,539.001,660.00
2024-03-04QFCNCA1,561.711,609.751,551.861,561.80-5.85142,6364,9751,550.001,615.00
2024-03-01QFCNCA1,555.001,573.741,550.001,568.645-5.16580,1054,1121,472.132,510.96
2024-02-29QFCNCA1,573.561,579.171,540.301,573.817.52132,2214,3361,210.351,583.00
2024-02-28QFCNCA1,581.391,585.001,555.201,566.29-22.2059,6143,5691,555.001,583.00
2024-02-27QFCNCA1,555.081,598.251,555.081,590.1321.1380,6154,0901,570.002,529.79
2024-02-26QFCNCA1,538.791,582.691,525.821,569.0034.4095,2745,0771,495.092,508.40
2024-02-23QFCNCA1,535.971,540.701,522.1451,534.6013.4549,4893,0091,493.001,550.00
2024-02-22QFCNCA1,523.191,536.501,500.9351,521.15-2.0462,5183,5471,493.501,536.00