01:07:25 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
2019-08-07QPUFXF0.2470.2470.220.225-0.01198,729600.21310.264
2019-08-06QPUFXF0.2390.260.2350.235-0.01174472,8131010.2280.243
2019-08-05QPUFXF0.27770.27770.240.246740.00314275,863550.24020.25
2019-08-02QPUFXF0.2230.25980.21870.24360.0216421,285970.240.263
2019-08-01QPUFXF0.25050.2520.220.222-0.0191,444,0162710.2140.229
2019-07-31QPUFXF0.25150.25150.23370.241-0.0052369,0031220.22970.26
2019-07-30QPUFXF0.25020.260.24480.2462-0.0137456,9721430.24610.25
2019-07-29QPUFXF0.2560.2730.25250.2599-0.0001218,687710.2510.2617
2019-07-26QPUFXF0.244450.26410.240.260.0066523,927830.210.31
2019-07-25QPUFXF0.2450.2660.2450.2534-0.0066127,104510.200.42
2019-07-24QPUFXF0.260.26970.2530.26-0.0044573,420740.2490.264
2019-07-23QPUFXF0.2550.2680.2550.26440.004944466,3361100.25750.262
2019-07-22QPUFXF0.270.2750.24980.259456-0.004544454,0901040.2550.33
2019-07-19QPUFXF0.2550.26630.25420.2640.009306,5501290.25150.269
2019-07-18QPUFXF0.280.290.2550.255-0.024794,8751660.24790.262
2019-07-17QPUFXF0.27650.28990.27650.2790.0012520,9811240.2780.29
2019-07-16QPUFXF0.29160.2950.2710.2778-0.0026173,4661070.26620.281
2019-07-15QPUFXF0.280.300.2650.28040.0254361,924990.2740.291
2019-07-12QPUFXF0.260.26680.25120.255-0.01503,7581280.2550.317
2019-07-11QPUFXF0.2710.28060.2550.265-0.01753,6631820.250.2753
2019-07-10QPUFXF0.307350.33660.2750.275-0.0127711,4151570.26250.3252
2019-07-09QPUFXF0.2980.300.28250.2877-0.0036558,9001510.27670.3431
2019-07-08QPUFXF0.30810.30810.28970.2913-0.0087316,046660.27210.3501
2019-07-05QPUFXF0.29970.3090.290.30-0.01259,359940.2930.312
2019-07-04QPUFXF0.31720.3330.29710.310.014500
2019-07-03QPUFXF0.31720.3330.29710.310.0145597,3571270.290.325
2019-07-02QPUFXF0.300.3040.2860.2955-0.0015393,1321200.27780.3203
2019-07-01QPUFXF0.32830.32830.2950.2970.001123,541530.290.307
2019-06-28QPUFXF0.3210.3210.28770.296-0.004521,9291520.290.3298
2019-06-27QPUFXF0.3230.325790.300.30-0.0228605,7441320.200.313
2019-06-26QPUFXF0.31950.3430.310.3228-0.0173409,0171640.300.366
2019-06-25QPUFXF0.3580.37880.32280.3401-0.00981,931,7204080.230.376
2019-06-24QPUFXF0.3450.350.32950.34990.0262976,7752610.310.362
2019-06-21QPUFXF0.340.340.290.32370.024688,9221780.3120.3296
2019-06-20QPUFXF0.28590.30180.2710.29970.015585558,0281400.290.34
2019-06-19QPUFXF0.29250.29250.2740.284115-0.002885303,585890.2730.289
2019-06-18QPUFXF0.28090.2890.26310.2870.0163821,2871500.2710.2891
2019-06-17QPUFXF0.28150.28150.25540.27070.0067799,6831540.2630.281
2019-06-14QPUFXF0.2990.2990.2570.264-0.0231,655,9702370.2630.278
2019-06-13QPUFXF0.2940.2980.27640.287-0.003196,099820.2220.3293
2019-06-12QPUFXF0.300.302910.283640.29-0.008206,741730.2460.2999
2019-06-11QPUFXF0.3130.3130.290.298-0.002261,088780.2880.303
2019-06-10QPUFXF0.2950.307410.290.30-0.003233,247790.2880.3014
2019-06-07QPUFXF0.300.30740.2920.3030.015636,9641720.2640.319
2019-06-06QPUFXF0.300.30850.2820.288-0.008963645,3541620.2790.297
2019-06-05QPUFXF0.31070.3150.28830.2969630.0068631,035,0432110.2780.301
2019-06-04QPUFXF0.2860.29680.2850.29010.00681,355,1892320.290.298
2019-06-03QPUFXF0.2630.2990.2620.28330.008545,2981600.2790.3087
2019-05-31QPUFXF0.2740.27970.26350.2753-0.0043379,0261380.26490.277
2019-05-30QPUFXF0.2850.29460.27080.2796-0.0104836,9541740.20460.3483
2019-05-29QPUFXF0.3080.3080.27910.29-0.0047522,7871760.280.35
2019-05-28QPUFXF0.29350.3090.28350.2947-0.005753,3322540.25220.364
2019-05-27QPUFXF0.33850.347880.29970.2997-0.026800
2019-05-24QPUFXF0.33850.347880.29970.2997-0.0268906,3542120.2880.311
2019-05-23QPUFXF0.390.3910.31260.3265-0.05551,288,8183670.27840.3663
2019-05-22QPUFXF0.39510.420.3750.3820.0171,859,5174500.3740.393
2019-05-21QPUFXF0.3510.37540.34870.3650.014681,4401740.3560.3676