00:45:59 EST Tue 25 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-24QWDDMF0.45180.46910.41020.43-0.00584,483550.400.53
2020-02-21QWDDMF0.5260.5260.4337660.435-0.017431,464430.400.5539
2020-02-20QWDDMF0.4690.480.420.45240.0242114,021980.40980.5415
2020-02-19QWDDMF0.4390.46120.426810.42820.010823,239430.4260.502
2020-02-18QWDDMF0.436450.450.4160.4174-0.012791,767790.400.5291
2020-02-17QWDDMF0.4190.43030.40420.43010.0400
2020-02-14QWDDMF0.4190.43030.40420.43010.04128,528680.400.4429
2020-02-13QWDDMF0.4250.470.38250.3901-0.04915160,9311050.3790.455
2020-02-12QWDDMF0.454150.47510.42050.43925-0.029864168,5721400.32240.5302
2020-02-11QWDDMF0.4980.5780.4590.469114-0.021386121,7101290.45360.5742
2020-02-10QWDDMF0.560.57740.49050.4905-0.018495,1461050.3880.60
2020-02-07QWDDMF0.54850.58960.45850.5089-0.0511308,6951590.40350.60
2020-02-06QWDDMF0.63450.63450.5570.56-0.031108,1571130.550.63
2020-02-05QWDDMF0.600.6250.57520.591-0.0015139,8661270.56540.591
2020-02-04QWDDMF0.600.6480.56480.59250.0136201,5432400.57790.63
2020-02-03QWDDMF0.64850.6570.570.5789-0.010490,875710.5590.635
2020-01-31QWDDMF0.6580.6580.570.5893-0.002395153,856900.57050.697
2020-01-30QWDDMF0.58250.60280.580.5916950.00669587,663920.47550.706
2020-01-29QWDDMF0.5770.660.5770.585-0.017760,435510.47570.6987
2020-01-28QWDDMF0.660.660.571630.60270.011237,633540.5870.66
2020-01-27QWDDMF0.570.6520.570.5915-0.0095109,900870.5710.6989
2020-01-24QWDDMF0.59950.622440.59350.601-0.0229544,406660.48550.701
2020-01-23QWDDMF0.6770.6770.600.623950.0072599,316800.600.68
2020-01-22QWDDMF0.6330.6980.60050.6167-0.000462,888710.6030.672
2020-01-21QWDDMF0.610.64870.60470.6171-0.00382,430620.600.675
2020-01-20QWDDMF0.660.690.610.6201-0.03300
2020-01-17QWDDMF0.660.690.610.6201-0.03365,353830.6070.683
2020-01-16QWDDMF0.6850.6850.62070.65310.022684,538780.6150.6941
2020-01-15QWDDMF0.6010.64860.580.63050.0353149,2081320.6080.684
2020-01-14QWDDMF0.6050.610.56680.5952-0.0021133,5981380.5840.653
2020-01-13QWDDMF0.6670.6670.57710.5973-0.0127122,0741670.48950.7127
2020-01-10QWDDMF0.6150.6820.59770.61-0.00591,357960.46730.6812
2020-01-09QWDDMF0.60950.62520.5790.6150.005104,3931260.610.676
2020-01-08QWDDMF0.60450.620.5970.61163,4171860.600.669
2020-01-07QWDDMF0.59450.62950.5810.61-0.014976,315940.50750.7154
2020-01-06QWDDMF0.64250.650.610.6249-0.0267194,426850.59960.6349
2020-01-03QWDDMF0.674650.674650.6349230.6516-0.022718,400370.63650.6566
2020-01-02QWDDMF0.6430.685020.6430.67430.0160524,630450.55440.77
2020-01-01QWDDMF0.63810.67350.630.658250.0183500
2019-12-31QWDDMF0.63810.67350.630.658250.0183562,601670.62040.675
2019-12-30QWDDMF0.6320.67650.60820.63990.009968,518970.6310.6449
2019-12-27QWDDMF0.6610.700.630.63-0.053109,327990.47610.695
2019-12-26QWDDMF0.680.6950.650.6830.00376,153440.650.70
2019-12-25QWDDMF0.67650.69680.650.680.006400
2019-12-24QWDDMF0.67650.69680.650.680.006440,940430.680.70
2019-12-23QWDDMF0.620.67360.60750.67360.05432134,5331130.650.692
2019-12-20QWDDMF0.59850.623160.58940.61928-0.0023835,772480.60750.62
2019-12-19QWDDMF0.60060.6260.59710.621660.00166158,099860.5960.673
2019-12-18QWDDMF0.65350.66050.6150.62-0.0409150,3771020.6040.688
2019-12-17QWDDMF0.66840.7460.64580.6609-0.020557,117560.65090.717
2019-12-16QWDDMF0.6660.750.66510.68140.004282,415630.6630.6824
2019-12-13QWDDMF0.70610.71840.67480.6772-0.021164,786600.32690.7073
2019-12-12QWDDMF0.67990.700.67010.69830.012548,367470.6840.7008
2019-12-11QWDDMF0.6780.70840.66440.6858-0.00707752,632520.67420.6859
2019-12-10QWDDMF0.76150.76150.68760.692877-0.02702346,573510.580.7184
2019-12-09QWDDMF0.720.750.68670.71990.026158,915610.710.7206
2019-12-06QWDDMF0.6970.72660.68330.6938-0.0462106,858920.57890.817
2019-12-05QWDDMF0.75850.8080.68510.740.01560,848770.6360.8516
2019-12-04QWDDMF0.740.75040.71450.725-0.021130,686390.710.725
2019-12-03QWDDMF0.760.80380.73230.74610.012151,180650.710.77
2019-12-02QWDDMF0.750.820.69950.734-0.0962145,2191450.6660.8396
2019-11-29QWDDMF0.83020.241.10
2019-11-28QWDDMF0.800.83990.790.83020.020200
2019-11-27QWDDMF0.800.83990.790.83020.0202128,5412650.72040.936
2019-11-26QWDDMF0.850.850.800.81-0.035132,5781520.39610.835
2019-11-25QWDDMF0.90650.9530.8450.845-0.020181,2811120.8370.885