00:45:24 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20QEGOV20.4520.5820.1320.49-0.04307,5371,99118.0223.20
2019-08-19QEGOV20.7620.8320.4520.530.01477,0622,23418.0223.20
2019-08-16QEGOV20.2320.5420.1820.520.47340,6912,84018.0221.33
2019-08-15QEGOV20.0920.1219.9220.05-0.10466,6793,62619.0021.33
2019-08-14QEGOV20.4120.4120.0020.15-0.40246,5574,26818.0222.31
2019-08-13QEGOV20.6620.8120.5320.55-0.10193,8042,49818.0221.58
2019-08-12QEGOV20.7120.7920.510220.65-0.10158,0652,21218.0223.20
2019-08-09QEGOV21.1021.3020.608320.75-0.42456,4313,29118.0223.20
2019-08-08QEGOV21.3921.3920.4321.170.23400,1794,10420.3323.20
2019-08-07QEGOV20.7521.0520.3320.94-0.06595,6514,37920.3323.20
2019-08-06QEGOV21.2221.406520.9821.00-0.14559,8124,83020.7123.20
2019-08-05QEGOV21.3321.5520.9221.14-0.92701,8758,34620.7121.16
2019-08-02QEGOV22.5522.8422.0322.06-0.571,353,75911,83820.7122.11
2019-08-01QEGOV19.5323.4519.1422.634.491,983,84616,70921.5022.63
2019-07-31QEGOV18.4018.7318.1218.14-0.20617,8184,31115.0026.30
2019-07-30QEGOV18.3418.4418.2018.34-0.04446,8753,72918.2420.00
2019-07-29QEGOV18.4018.4818.0918.38-0.06701,7174,19818.2420.00
2019-07-26QEGOV17.6618.5017.6618.440.88720,6484,36018.3318.44
2019-07-25QEGOV17.5717.6217.3617.56-0.01392,0313,95817.5318.00
2019-07-24QEGOV17.3417.5917.3017.570.19297,9043,89117.4918.00
2019-07-23QEGOV17.1417.3817.1017.380.27476,5423,49417.3417.40
2019-07-22QEGOV17.0717.1616.9617.110.10208,9002,85617.0717.32
2019-07-19QEGOV17.1017.4017.0017.01-0.12419,2423,20416.6718.00
2019-07-18QEGOV17.0517.1716.9017.130.09253,7552,89117.2318.00
2019-07-17QEGOV16.8817.1216.7317.040.18247,5263,24117.0117.23
2019-07-16QEGOV16.7816.92516.7716.860.02226,9122,56316.8218.00
2019-07-15QEGOV16.7716.8416.5616.840.15292,2292,89416.7818.00
2019-07-12QEGOV16.6216.7916.5516.690.08278,5752,95016.6619.00
2019-07-11QEGOV16.6516.65516.4516.61-0.04220,6892,50216.5616.58
2019-07-10QEGOV16.7116.7416.5916.650.05173,0902,16916.6018.00
2019-07-09QEGOV16.5116.6516.4316.600.08274,4172,59916.6018.00
2019-07-08QEGOV16.4216.5316.22516.520.05318,5313,09916.4918.00
2019-07-05QEGOV16.3916.4716.2416.470.04157,6702,19916.4317.50
2019-07-04QEGOV16.2216.5716.2216.430.130016.1017.50
2019-07-03QEGOV16.2216.5716.2216.430.13136,1581,70516.1017.50
2019-07-02QEGOV16.1116.3916.1116.300.24176,9582,34316.2617.50
2019-07-01QEGOV16.1316.2215.70516.060.02789,8603,03915.9717.50
2019-06-28QEGOV15.9516.1715.9516.040.12613,6123,18414.4717.50
2019-06-27QEGOV15.6115.9315.6015.920.37250,4622,78815.0017.50
2019-06-26QEGOV15.8815.9515.5515.55-0.25670,2732,94414.4717.50
2019-06-25QEGOV15.7615.9015.7015.800.01221,9522,49714.4717.50
2019-06-24QEGOV16.0416.0515.7715.79-0.24618,0251,97714.4717.50
2019-06-21QEGOV16.0516.3616.0116.03-0.05369,8091,92614.4717.50
2019-06-20QEGOV16.1616.2016.0416.080.08168,2572,02714.4717.50
2019-06-19QEGOV15.9916.0115.7716.000.02300,6102,66614.4717.50
2019-06-18QEGOV16.0116.1615.8515.980.01264,9792,23114.4717.50
2019-06-17QEGOV16.0816.2015.9615.97-0.08297,8322,67114.4717.50
2019-06-14QEGOV16.0816.3015.961216.05-0.06283,4032,90614.4717.50
2019-06-13QEGOV16.2916.3716.0516.11-0.11291,9382,79614.4717.50
2019-06-12QEGOV16.2216.4316.1916.22-0.05190,4562,70614.4717.50
2019-06-11QEGOV16.3516.4415.9716.270.02282,1272,92514.4717.50
2019-06-10QEGOV16.3016.4716.2316.250.03203,4502,24216.2518.00
2019-06-07QEGOV15.9216.4515.8916.300.19322,2133,21914.4718.00
2019-06-06QEGOV16.1016.2316.0216.110.01277,7172,65314.4718.00
2019-06-05QEGOV16.1316.1515.9816.100.03190,4782,65114.9818.00
2019-06-04QEGOV15.7616.1215.7216.070.46879,1823,18814.4718.00
2019-06-03QEGOV15.8615.9615.4815.61-0.35329,3773,30014.4718.00
2019-05-31QEGOV15.8015.9715.663815.96-0.04324,7742,82914.4718.00
2019-05-30QEGOV16.1116.2615.9316.00-0.03389,3141,99714.4718.00
2019-05-29QEGOV16.1016.1516.006616.03-0.17294,9301,76914.4718.00
2019-05-28QEGOV16.2216.4116.1816.20312,6042,29416.0218.00
2019-05-27QEGOV16.0416.4016.0416.200.250014.4716.45
2019-05-24QEGOV16.0416.4016.0416.200.25208,6182,04414.4716.45
2019-05-23QEGOV16.2516.4315.9115.95-0.51221,7872,47114.4717.80
2019-05-22QEGOV16.4716.5916.3716.46-0.09207,4912,32914.4718.00
2019-05-21QEGOV16.2916.5616.2416.550.36380,4962,74914.4719.00