21:53:51 EDT Sun 24 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-22QPCRCF0.1065470.1065470.1065470.1065475020.05310.2267
2020-05-21QPCRCF0.104950.1160.104950.106547-0.0019834,28670.0930.12
2020-05-20QPCRCF0.11220.11220.10310.108530.0091329,86870.1060.121
2020-05-19QPCRCF0.10720.10720.09940.0994-0.0078539,488160.1020.117
2020-05-18QPCRCF0.0940.120.0940.107250.0002526,645150.0850.15
2020-05-15QPCRCF0.1050.1070.10130.1070.002355,93050.0940.108
2020-05-14QPCRCF0.10590.1080.101350.10465-0.0003515,10980.09450.112
2020-05-13QPCRCF0.1050.11260.1050.105-0.000122,90070.0970.114
2020-05-12QPCRCF0.0980.10510.0980.1051-0.00691,00020.1010.116
2020-05-11QPCRCF0.1010.1130.1010.1120.006914,157120.0760.2267
2020-05-08QPCRCF0.11310.11310.10440.1051-0.00359,818170.0760.2267
2020-05-07QPCRCF0.12490.12490.10810.1081-0.011936,133110.1050.12
2020-05-06QPCRCF0.1260.12720.120.12-0.005343,125120.1080.126
2020-05-05QPCRCF0.12250.1290.1110.12530.00039,411120.1120.128
2020-05-04QPCRCF0.1460.1460.1128330.1250.001816,500100.1110.128
2020-05-01QPCRCF0.1210.12320.1210.1232-0.000349,75550.1150.127
2020-04-30QPCRCF0.130.13090.11920.1235-0.002531,500170.1090.127
2020-04-29QPCRCF0.1318110.1318110.11340.12670,989150.1170.132
2020-04-28QPCRCF0.12690.1277070.117550.1260.015114,850200.1120.134
2020-04-27QPCRCF0.1420.1420.110.111-0.0207120,107230.1090.127
2020-04-24QPCRCF0.140.140.1290.13170.011717,60050.1130.133
2020-04-23QPCRCF0.12790.130.11260.12-0.008531,161160.1120.131
2020-04-22QPCRCF0.13130.1350.11010.1285-0.006949,922200.110.133
2020-04-21QPCRCF0.12280.13590.12280.13540.01542,61980.1180.136
2020-04-20QPCRCF0.130.1375030.120.12-0.017121,33780.1250.14
2020-04-17QPCRCF0.148120.148120.130.1371-0.001455,107100.1230.149
2020-04-16QPCRCF0.138950.1470.1380.13850.003585,690100.1290.148
2020-04-15QPCRCF0.12640.1550.12640.134920.0199230,641210.12550.14
2020-04-14QPCRCF0.1320.13390.1150.115-0.015121,438170.110.135
2020-04-13QPCRCF0.1030.13010.1030.13010.010117,06280.100.191
2020-04-10QPCRCF0.12
2020-04-09QPCRCF0.120.120.120.120.0012,00820.1130.145
2020-04-08QPCRCF0.12510.12510.1190.119-0.0015,49240.1090.127
2020-04-07QPCRCF0.12360.1480.11660.12-0.005927,324200.1130.141
2020-04-06QPCRCF0.13070.13070.11470.12590.009811,677160.110.1281
2020-04-03QPCRCF0.11180.13070.11180.1161-0.0048910,73050.110.1307
2020-04-02QPCRCF0.11010.120990.11010.12099-0.002716,15050.1110.126
2020-04-01QPCRCF0.120.12440.120.12370.007565,00040.1030.1307
2020-03-31QPCRCF0.117750.117750.10910.116140.008145,31540.1080.13
2020-03-30QPCRCF0.1020.12540.1020.108-0.0039234,831130.01082.00
2020-03-27QPCRCF0.11490.11690.1060.111923-0.0005014,95080.07360.1307
2020-03-26QPCRCF0.1210.1210.100.1124240.00197452,66120
2020-03-25QPCRCF0.1170.1170.097750.110450.0054540,965300.1010.127
2020-03-24QPCRCF0.09550.10990.09550.1050.003246,202190.09550.11
2020-03-23QPCRCF0.11590.1280.100.1018-0.018253,000230.09550.1307
2020-03-20QPCRCF0.12530.12530.10970.12-0.00360,769190.1050.124
2020-03-19QPCRCF0.12950.12950.1150.1230.00450,645210.100.1307
2020-03-18QPCRCF0.150.150.1120.119-0.011769,757240.100.119
2020-03-17QPCRCF0.140.14250.12510.1307-0.005455,430100.110.33
2020-03-16QPCRCF0.1470.15050.12380.1361-0.015824,895170.110.33
2020-03-13QPCRCF0.1550.16970.14250.15190.0023183,520580.110.33
2020-03-12QPCRCF0.1360.16880.1360.1496-0.0136156,303240.1310.156
2020-03-11QPCRCF0.17630.1870.15860.1632-0.013423,250130.00010.33
2020-03-10QPCRCF0.17140.1880.16520.17660.0168127,530260.140.33
2020-03-09QPCRCF0.1630.17760.13850.15979-0.0152191,741330.1510.188
2020-03-06QPCRCF0.160.1880.1540.175-0.00653,485280.15880.33
2020-03-05QPCRCF0.2280.35560.170.181-0.0315313,6941250.00010.40
2020-03-04QPCRCF0.20340.21640.19450.21250.027528,910190.18290.2542
2020-03-03QPCRCF0.19230.19980.1850.1850.010570,629190.130.375
2020-03-02QPCRCF0.1730.18990.1730.17450.014572,914210.160.189
2020-02-28QPCRCF0.2070.2070.15810.16-0.0437143,515360.130.1829
2020-02-27QPCRCF0.1950.20370.1950.20370.00463,70030.1760.213
2020-02-26QPCRCF0.201450.20830.190.19910.010340,092170.16140.2366
2020-02-25QPCRCF0.18460.19830.1833290.18880.0188132,843260.16430.3813