Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-07-09	V	QNC	4.05	4.08	3.92	3.98	-0.01	495,880	1,425	3.97	4.04	257,505	53,272	41,000	10,700	6,175	23,500	17,896			14,890		50,100	265
2026-07-08	V	QNC	3.93	3.99	3.83	3.99	0.02	602,189	2,002	3.98	4.00	320,023	70,620	53,205	9,400	7,489	42,100	27,638			8,463		52,700	2,000
2026-07-07	V	QNC	4.06	4.06	3.82	3.97	-0.09	595,832	2,811	3.93	3.98	326,140	48,767	52,000	13,700	10,627	39,900	36,503			10,670		35,100	530
2026-07-06	V	QNC	4.31	4.31	3.97	4.06	-0.22	1,064,055	4,063	4.01	4.10	480,275	187,898	64,875	51,800	14,583	40,200	45,306			38,673		107,600
2026-07-03	V	QNC	4.24	4.34	4.22	4.28	0.08	162,744	614	4.22	4.29	61,019	19,700	22,700	6,800	3,354	7,100	6,600			14,547		17,400	1,431
2026-07-02	V	QNC	4.40	4.50	4.17	4.20	-0.22	891,229	3,185	4.19	4.22	524,149	117,650	43,700	19,000	7,580	37,700	18,849			10,587		89,600	1,800
2026-06-30	V	QNC	4.34	4.51	4.30	4.42	0.10	756,966	2,237	4.32	4.45	382,783	135,849	54,500	17,600	4,574	51,100	28,344			14,726		49,500	1,801
2026-06-29	V	QNC	4.26	4.42	4.21	4.32	0.12	444,697	1,388	4.32	4.40	197,533	69,972	27,750	12,300	6,584	54,400	15,786			17,092		34,500	1,625
2026-06-26	V	QNC	4.34	4.35	4.20	4.20	-0.25	658,659	2,212	4.20	4.25	344,927	103,770	26,110	12,800	8,593	68,900	30,990			20,488		34,100	1,600
2026-06-25	V	QNC	4.40	4.58	4.38	4.45	0.09	702,070	1,975	4.41	4.45	329,231	97,196	44,759	40,300	4,510	44,800	38,462			18,022		63,000	338
2026-06-24	V	QNC	4.55	4.55	4.27	4.36	-0.13	904,049	2,334	4.31	4.39	406,771	150,810	70,012	37,200	6,470	73,900	45,038			23,242		65,000	6,900
2026-06-23	V	QNC	4.77	4.87	4.46	4.49	-0.52	1,629,696	4,174	4.45	4.69	781,418	226,084	77,287	110,000	17,971	149,048	113,010			33,344		96,400	15,100
2026-06-22	V	QNC	4.50	5.09	4.44	5.01	0.53	3,529,425	8,368	4.97	5.02	2,135,704	398,556	106,609	150,200	34,843	145,282	159,628			66,227		266,300	6,000
2026-06-19	V	QNC	4.63	4.63	4.36	4.48	-0.03	898,600	1,812	4.40	4.50	605,745	65,683	19,046	23,000	6,388	35,600	14,300			33,200		76,000
2026-06-18	V	QNC	4.55	4.64	4.20	4.51	0.06	3,376,082	7,239	4.42	4.55	2,214,856	238,400	128,800	183,900	48,808	164,100	142,636			53,297		129,300	22,800
2026-06-17	V	QNC	4.60	4.61	4.40	4.45	-0.16	712,159	2,285	4.40	4.55	351,614	116,900	40,100	20,900	13,060	31,600	36,959			7,373		81,700	2,600
2026-06-16	V	QNC	4.69	4.73	4.50	4.61	-0.12	948,334	3,231	4.54	4.61	489,689	133,965	32,500	55,800	16,304	65,400	51,809			18,059		67,300	100
2026-06-15	V	QNC	4.22	4.77	4.21	4.73	0.58	2,748,259	12,266	4.70	4.73	1,400,769	397,966	87,558	112,200	94,232	148,900	236,102			41,349		189,900	4,700
2026-06-12	V	QNC	4.15	4.25	4.06	4.15	0.08	629,316	1,976	4.05	4.17	335,257	63,409	45,500	10,000	15,448	62,600	16,425			25,610		42,800	1,900
2026-06-11	V	QNC	3.91	4.10	3.81	4.07	0.17	733,376	1,853	4.07	4.10	338,892	147,142	65,700	22,400	8,417	75,100	23,053			10,266		28,900	2,200
2026-06-10	V	QNC	4.04	4.09	3.85	3.90	-0.26	1,043,271	2,760	3.85	3.98	499,365	152,801	141,008	32,700	30,417	56,900	29,312			31,192		56,500	100
2026-06-09	V	QNC	4.18	4.27	3.90	4.15	-0.16	910,465	2,727	4.04	4.16	452,931	165,980	38,802	13,100	5,736	55,600	27,523			45,336		86,500	1,580
2026-06-08	V	QNC	4.29	4.36	4.16	4.31	0.02	732,927	2,680	4.17	4.31	270,168	158,550	40,500	14,800	13,445	64,300	36,338			22,392		95,400	400
2026-06-05	V	QNC	4.48	4.48	4.10	4.29	-0.34	1,431,795	4,577	4.12	4.29	829,881	149,519	35,635	34,600	23,784	119,646	89,950			37,310		84,000
2026-06-04	V	QNC	4.65	4.65	4.41	4.63	-0.12	871,752	2,461	4.53	4.63	499,795	91,410	29,621	14,100	13,916	59,300	24,779			36,501		81,000	300
2026-06-03	V	QNC	4.68	4.88	4.52	4.75		1,378,667	3,646	4.56	4.75	730,313	144,300	32,800	24,200	29,813	252,104	39,519			31,399		73,200	1,091
2026-06-02	V	QNC	4.32	4.84	4.32	4.75	0.36	1,827,328	5,499	4.72	4.75	978,874	193,303	41,900	38,000	34,567	246,601	118,913			64,245		74,600
2026-06-01	V	QNC	4.45	4.48	4.26	4.39	-0.12	1,201,643	3,861	4.30	4.39	676,559	140,288	49,900	31,100	20,081	118,601	36,763			34,410		75,300
2026-05-29	V	QNC	4.86	4.86	4.39	4.51	-0.28	1,311,381	3,637	4.45	4.51	784,089	157,876	39,521	20,200	28,653	109,400	34,530			43,239		71,900	300
2026-05-28	V	QNC	4.34	4.79	4.33	4.79	0.33	1,655,220	4,816	4.62	4.79	952,054	175,545	45,900	36,200	47,448	125,305	49,169			55,446		131,400	1,800
2026-05-27	V	QNC	4.52	4.52	4.24	4.46	-0.18	1,007,336	3,003	4.34	4.46	471,641	161,411	39,000	16,700	17,331	130,709	32,146			31,675		91,000	700
2026-05-26	V	QNC	4.58	4.69	4.30	4.64	0.10	2,065,998	5,131	4.47	4.64	1,054,950	257,384	67,637	39,800	37,184	325,392	62,587			72,255		114,700	2,130
2026-05-25	V	QNC	4.55	4.63	4.37	4.56	0.05	1,401,804	2,878	4.54	4.57	810,116	147,889	31,595	32,600	19,997	172,600	40,202			44,299		79,900	1,500
2026-05-22	V	QNC	3.95	4.52	3.88	4.51	0.60	4,580,594	10,979	4.42	4.55	2,440,772	535,143	136,056	129,900	97,847	412,954	154,226			181,488		333,000	4,300
2026-05-21	V	QNC	3.93	4.17	3.85	3.91	0.09	1,810,391	3,816	3.85	3.92	1,071,609	159,490	45,300	61,500	17,971	166,800	49,799			45,225		151,300	84
2026-05-20	V	QNC	3.82	3.94	3.74	3.82	0.09	705,752	1,852	3.78	3.84	397,221	80,970	23,645	16,800	13,784	80,000	15,531			15,328		52,900	4,700
2026-05-19	V	QNC	3.70	3.90	3.62	3.73	0.02	687,797	2,255	3.71	3.90	325,595	105,894	41,900	15,300	19,177	48,900	24,228			27,536		66,400
2026-05-15	V	QNC	3.94	3.94	3.69	3.71	-0.32	960,951	2,354	3.69	3.73	569,488	81,779	31,405	16,700	14,415	136,800	32,878			8,162		59,100
2026-05-14	V	QNC	3.94	4.04	3.78	4.03	0.14	855,684	2,243	3.85	4.04	434,376	138,722	39,100	11,000	17,163	90,808	30,783			16,387		66,700	200
2026-05-13	V	QNC	3.80	4.03	3.75	3.89	0.05	1,026,236	2,176	3.86	3.92	515,619	145,835	36,107	16,900	26,393	131,800	52,817			13,042		59,500	700
2026-05-12	V	QNC	4.02	4.07	3.74	3.84	-0.26	1,284,853	3,162	3.77	3.84	636,178	136,161	40,630	37,500	17,626	178,800	81,310			30,865		86,600	1,200
2026-05-11	V	QNC	3.76	4.18	3.64	4.085	0.365	2,478,305	4,695	4.08	4.18	1,384,831	284,015	66,200	39,200	26,017	357,301	73,381			31,602		179,500	1,000
2026-05-08	V	QNC	3.79	3.85	3.67	3.72	-0.05	406,951	1,492	3.71	3.78	200,671	39,024	25,800	3,500	14,221	50,000	15,062			6,167		45,300
2026-05-07	V	QNC	3.84	3.89	3.70	3.77	-0.06	715,239	1,569	3.77	3.82	303,195	52,232	27,200	16,000	10,261	168,700	26,312			19,627		78,400
2026-05-06	V	QNC	3.83	3.91	3.75	3.83	0.05	656,282	1,755	3.82	3.87	354,227	87,956	27,295	11,200	10,759	53,400	9,831			16,679		77,300
2026-05-05	V	QNC	3.87	4.00	3.69	3.78	-0.09	902,845	2,032	3.73	3.78	452,798	107,322	43,700	21,400	13,405	119,000	26,500			19,634		79,500
2026-05-04	V	QNC	3.68	3.87	3.68	3.86	0.08	727,491	1,703	3.81	3.88	379,592	92,505	34,005	25,600	8,633	71,910	21,600			26,644		53,800	2,400
2026-05-01	V	QNC	3.89	3.89	3.75	3.78	-0.09	229,180	899	3.76	3.83	111,389	6,924	12,600	7,300	2,532	32,900	8,350			7,109		29,600
2026-04-30	V	QNC	3.54	3.87	3.54	3.87	0.34	590,538	1,659	3.71	3.87	335,985	45,309	20,400	9,400	18,025	56,600	20,196			15,848		52,600	1,000
2026-04-29	V	QNC	3.72	3.79	3.52	3.53	-0.29	648,083	1,856	3.53	3.70	351,876	89,376	24,700	5,300	6,917	36,000	12,026			18,605		82,900
2026-04-28	V	QNC	3.87	3.93	3.70	3.82	-0.18	746,192	1,780	3.80	3.87	383,931	78,993	23,989	18,000	7,396	100,200	18,826			32,958		54,600	1,448
2026-04-27	V	QNC	3.73	4.01	3.68	4.01	0.24	831,941	2,222	3.91	4.01	428,530	64,950	47,935	5,100	8,925	70,200	31,575			43,494		85,800	900
2026-04-24	V	QNC	3.84	3.90	3.65	3.77	-0.03	590,419	2,188	3.68	3.85	290,331	70,724	23,212	11,700	24,435	69,700	17,501			13,886		51,400	400
2026-04-23	V	QNC	3.92	3.92	3.70	3.80	-0.09	784,150	2,567	3.76	3.84	285,467	111,587	45,800	53,200	21,053	100,200	52,400			29,108		46,100	2,000
2026-04-22	V	QNC	3.84	4.03	3.84	3.89	0.10	1,135,846	2,726	3.88	3.92	547,469	137,298	89,500	39,400	24,434	108,100	34,756			43,861		79,700	2,700
2026-04-21	V	QNC	3.96	4.04	3.69	3.79	-0.14	948,783	3,263	3.70	3.79	419,926	58,200	53,200	59,200	20,317	125,000	87,828			23,146		73,500	1,900
2026-04-20	V	QNC	3.89	4.04	3.76	3.93	-0.07	953,112	2,661	3.92	4.00	533,298	70,814	30,222	13,200	26,665	118,034	13,840			19,458		106,900	1,600
2026-04-17	V	QNC	3.73	4.00	3.64	4.00	0.41	1,420,793	4,177	3.95	4.00	763,211	162,806	40,230	49,000	55,670	121,100	95,148			15,790		97,300	200
2026-04-16	V	QNC	3.92	3.95	3.55	3.62	-0.27	1,460,102	3,752	3.56	3.62	790,795	96,686	106,464	49,700	35,714	142,474	56,850			38,694		114,400	737
2026-04-15	V	QNC	3.99	4.05	3.79	3.86	0.11	2,216,891	4,774	3.85	3.95	1,352,865	167,134	104,500	43,100	32,469	169,031	94,532			69,058		128,400	700
2026-04-14	V	QNC	3.52	3.77	3.35	3.75	0.30	1,548,988	4,038	3.66	3.75	791,158	163,400	95,330	37,300	46,667	170,500	47,019			70,974		87,400	3,800
2026-04-13	V	QNC	3.34	3.51	3.28	3.45	0.04	530,454	1,672	3.42	3.50	262,614	47,983	25,100	10,300	12,669	73,735	14,200			13,304		52,600	1,800