Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ON	71.65	72.26	69.99	70.35	0.34	6,236,411	54,027	70.12	71.00
2024-05-02	Q	ON	70.22	70.85	68.06	70.01	1.04	6,508,908	58,054	69.63	72.17
2024-05-01	Q	ON	68.99	71.92	68.76	69.01	-1.22	8,880,306	74,748	69.59	69.70
2024-04-30	Q	ON	70.00	72.75	69.9424	70.16	-0.66	8,420,586	73,244	68.80	69.00
2024-04-29	Q	ON	68.00	71.44	67.58	70.82	2.76	13,466,424	85,167	70.94	73.77
2024-04-26	Q	ON	66.22	68.96	66.17	68.06	1.68	12,843,839	94,116	67.50	75.14
2024-04-25	Q	ON	65.55	67.32	65.47	66.38	0.85	9,329,348	70,810	66.08	67.81
2024-04-24	Q	ON	67.17	67.45	64.33	65.53	3.85	12,810,327	82,867	64.58	67.74
2024-04-23	Q	ON	60.58	61.98	60.37	61.68	1.04	6,897,547	54,009	61.68	65.45
2024-04-22	Q	ON	61.02	61.31	59.34	60.65	-0.06	7,414,820	59,165	60.10	61.14
2024-04-19	Q	ON	61.15	62.51	60.26	60.71	-2.22	9,858,983	70,196	60.32	61.22
2024-04-18	Q	ON	63.01	63.77	61.51	62.93	-1.54	8,436,685	63,908	62.58	63.30
2024-04-17	Q	ON	65.28	65.87	64.11	64.47	-0.25	6,826,326	49,780	64.45	64.75
2024-04-16	Q	ON	65.40	65.50	64.06	64.72	-0.92	5,214,104	50,212	64.75	65.06
2024-04-15	Q	ON	67.93	67.95	64.8801	65.64	-1.00	7,077,440	61,719	64.76	65.88
2024-04-12	Q	ON	69.19	69.38	66.565	66.64	-3.96	7,453,191	66,480	66.38	66.51
2024-04-11	Q	ON	69.64	70.77	69.06	70.60	1.37	5,206,384	41,959	70.59	71.73
2024-04-10	Q	ON	69.23	70.02	68.39	69.23	-1.71	4,859,376	49,051	68.85	69.23
2024-04-09	Q	ON	69.83	71.98	69.64	70.94	2.19	6,344,778	50,066	71.00	71.62
2024-04-08	Q	ON	69.31	70.36	68.58	68.75	-0.57	3,914,861	36,887	68.78	69.06
2024-04-05	Q	ON	69.10	69.6699	68.112	69.32	0.22	7,565,177	52,966	69.01	69.45
2024-04-04	Q	ON	71.39	72.54	68.8006	69.10	-1.63	7,279,703	50,317	68.81	69.75
2024-04-03	Q	ON	70.29	71.51	69.8701	70.73	0.25	5,296,679	42,401	70.15	72.16
2024-04-02	Q	ON	71.80	72.00	70.31	70.48	-3.37	7,106,215	54,999	70.35	71.25
2024-04-01	Q	ON	73.89	74.89	73.135	73.85	0.30	4,600,728	41,869	73.90	74.09
2024-03-29	Q	ON	75.43	76.08	73.38	73.55	-2.06	0	0	73.55	73.75
2024-03-28	Q	ON	75.43	76.08	73.38	73.55	-2.06	7,408,620	61,308	73.55	73.75
2024-03-27	Q	ON	73.92	75.77	73.00	75.61	2.72	6,723,552	38,444	75.50	75.70
2024-03-26	Q	ON	74.00	74.16	72.67	72.89	-0.65	5,876,502	39,324	72.95	73.28
2024-03-25	Q	ON	72.20	74.5499	72.12	73.54	-1.14	5,462,477	43,640	73.63	80.59
2024-03-22	Q	ON	75.00	75.74	73.865	74.68	-1.10	3,345,765	30,850	74.32	90.00
2024-03-21	Q	ON	76.83	77.41	75.17	75.78	0.21	5,928,568	48,492	75.00	76.20
2024-03-20	Q	ON	73.64	76.05	73.08	75.57	1.53	5,946,007	38,962	75.57	76.64
2024-03-19	Q	ON	73.16	74.56	72.85	74.04	0.22	4,609,606	43,021	73.84	74.28
2024-03-18	Q	ON	75.49	75.72	73.73	73.82	-1.05	5,857,682	41,273	73.17	76.43
2024-03-15	Q	ON	74.44	76.2799	74.44	74.87	-2.30	9,726,880	56,431	74.85	75.70
2024-03-14	Q	ON	79.43	79.69	76.15	77.17	-2.72	6,777,877	55,125	76.95	77.16
2024-03-13	Q	ON	81.13	82.33	79.695	79.89	-2.70	5,259,036	49,969	79.91	80.80
2024-03-12	Q	ON	82.30	82.65	80.29	82.59	0.99	5,919,046	53,958	81.22	83.00
2024-03-11	Q	ON	78.66	81.60	78.11	81.60	2.65	6,603,539	56,024	81.71	82.58
2024-03-08	Q	ON	82.44	83.64	78.90	78.95	-4.01	7,833,929	66,395	78.72	79.75
2024-03-07	Q	ON	77.83	85.16	77.83	82.96	5.34	10,641,380	90,190	80.00	82.95
2024-03-06	Q	ON	78.81	79.39	77.06	77.62	0.63	8,108,679	56,398	76.81	77.62
2024-03-05	Q	ON	78.40	79.27	75.72	76.99	-2.89	6,556,271	57,819	75.91	84.88
2024-03-04	Q	ON	81.76	81.95	79.43	79.88	-1.26	5,361,120	45,968	79.50	80.00
2024-03-01	Q	ON	79.16	82.33	78.77	81.14	2.22	6,852,466	46,336	81.14	81.24
2024-02-29	Q	ON	77.615	79.08	77.04	78.92	2.45	7,597,614	40,888	78.00	79.25
2024-02-28	Q	ON	75.96	77.21	75.56	76.47	-0.50	3,361,138	34,544	76.00	76.35
2024-02-27	Q	ON	78.50	79.81	76.97	76.97	-0.60	4,919,180	47,855	76.97	77.40
2024-02-26	Q	ON	76.87	78.305	76.36	77.57	1.38	4,435,793	35,604	77.20	77.78
2024-02-23	Q	ON	78.10	78.38	76.19	76.19	-2.17	5,996,438	47,704	75.50	76.10
2024-02-22	Q	ON	79.588	79.59	77.45	78.36	0.74	8,038,178	54,843	77.88	78.36
2024-02-21	Q	ON	76.37	77.71	76.12	77.62	0.15	5,594,852	46,781	78.26	79.74
2024-02-20	Q	ON	77.42	77.95	76.23	77.47	-1.17	5,255,236	43,796	76.82	77.40
2024-02-19	Q	ON	80.94	81.215	78.19	78.64	-1.98	0	0	78.50	78.64
2024-02-16	Q	ON	80.94	81.215	78.19	78.64	-1.98	4,909,597	43,270	78.50	78.64
2024-02-15	Q	ON	82.23	82.60	80.45	80.62	-1.05	5,519,681	39,519	79.00	81.28
2024-02-14	Q	ON	79.91	81.82	79.21	81.67	3.08	8,508,016	51,322	81.00	82.00
2024-02-13	Q	ON	78.00	79.66	77.155	78.59	-2.33	7,442,420	59,028	77.80	79.13
2024-02-12	Q	ON	81.00	83.43	80.68	80.92	0.12	6,572,965	58,572	80.50	80.90
2024-02-09	Q	ON	81.39	81.59	79.71	80.80	0.09	6,266,508	49,437	80.80	81.42
2024-02-08	Q	ON	77.13	80.93	77.13	80.71	3.75	8,991,134	61,887	80.62	81.10
2024-02-07	Q	ON	77.04	77.48	75.09	76.96	0.64	7,464,804	44,943	76.95	77.18
2024-02-06	Q	ON	77.03	77.37	74.8977	76.32	-1.27	11,110,803	80,395	75.00	76.49
2024-02-05	Q	ON	75.60	78.75	75.44	77.59	6.76	15,997,238	121,920	77.21	78.11