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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-17	V	QNC	1.52	1.65	1.52	1.62	0.10	2,288,555	1,875	1.60	1.62	1,287,961	245,500	129,550	104,900	30,661	174,300	55,000			61,308		77,800	6,705
2025-07-16	V	QNC	1.57	1.57	1.50	1.52	-0.06	1,187,950	1,539	1.52	1.54	558,193	221,396	67,400	63,100	25,836	74,900	70,000			58,673		23,700	13,790
2025-07-15	V	QNC	1.61	1.62	1.56	1.58	-0.035	1,095,511	1,141	1.56	1.58	652,052	142,048	63,700	35,600	32,728	67,800	29,400			30,853		18,200	15,725
2025-07-14	V	QNC	1.63	1.63	1.58	1.615	0.005	780,782	958	1.61	1.62	448,310	103,300	42,200	27,800	26,362	72,800	17,400			12,391		22,600	4,000
2025-07-11	V	QNC	1.58	1.67	1.55	1.62	0.05	2,007,495	1,844	1.59	1.62	1,085,544	318,144	155,000	41,400	87,588	226,494	35,900			13,642		34,800	1,500
2025-07-10	V	QNC	1.72	1.72	1.53	1.57	-0.14	3,308,061	3,405	1.55	1.57	1,978,186	409,506	112,900	90,800	130,071	315,500	104,800			37,034		82,600	19,398
2025-07-09	V	QNC	1.73	1.75	1.68	1.71	-0.01	1,154,833	1,431	1.70	1.71	639,528	163,318	81,850	41,400	30,358	97,400	32,900			12,003		27,200	8,715
2025-07-08	V	QNC	1.75	1.86	1.69	1.72	-0.07	3,862,202	3,368	1.71	1.73	2,284,304	382,436	200,700	66,700	77,992	317,394	132,000			191,208		93,300	10,600
2025-07-07	V	QNC	1.70	1.79	1.68	1.79	0.10	3,057,554	2,258	1.77	1.79	1,786,253	341,468	84,726	79,000	72,910	262,400	56,800			95,749		59,300	2,800
2025-07-04	V	QNC	1.72	1.72	1.65	1.69	-0.01	615,862	820	1.68	1.69	424,428	48,600	36,250	15,800	23,229	37,000	4,600			6,489		13,400	228
2025-07-03	V	QNC	1.71	1.77	1.69	1.71	0.03	1,930,604	1,922	1.70	1.71	1,150,159	169,400	157,669	49,200	79,750	109,700	33,500			88,503		60,300	6,590
2025-07-02	V	QNC	1.75	1.76	1.66	1.68	-0.04	2,928,742	2,651	1.67	1.71	1,557,371	436,300	109,184	37,600	47,398	370,600	63,300			75,168		48,800	2,000
2025-06-30	V	QNC	1.73	1.78	1.66	1.73	0.06	3,210,773	2,757	1.70	1.73	2,095,479	342,700	151,400	53,700	59,065	287,000	60,200			59,339		65,900	8,800
2025-06-27	V	QNC	1.75	1.84	1.62	1.67	-0.18	6,456,181	5,005	1.62	1.67	3,713,639	904,344	364,300	122,500	164,564	735,000	202,700			58,770		159,000	12,040
2025-06-26	V	QNC	1.84	1.955	1.63	1.85	0.07	10,027,359	8,101	1.85	1.87	6,438,605	936,500	307,400	453,900	96,709	708,800	551,600			198,940		133,200	28,672
2025-06-25	V	QNC	1.52	1.78	1.49	1.76	0.26	7,754,837	4,705	1.76	1.78	5,115,184	554,200	322,250	219,200	131,608	565,500	275,200			207,249		156,700	12,200
2025-06-24	V	QNC	1.42	1.54	1.39	1.50	0.08	4,341,091	2,339	1.49	1.51	2,898,690	417,754	135,000	102,800	55,120	418,700	106,000			78,612		93,900	8,500
2025-06-23	V	QNC	1.42	1.48	1.38	1.43	0.02	1,983,230	1,525	1.41	1.44	1,239,967	155,000	52,200	81,500	15,425	207,100	109,500			26,854		43,300	9,200
2025-06-20	V	QNC	1.39	1.46	1.375	1.41	0.05	2,863,555	1,642	1.41	1.44	1,886,695	230,122	103,269	97,600	30,620	204,100	98,700			63,576		26,000	5,700
2025-06-19	V	QNC	1.38	1.39	1.33	1.36	-0.03	925,329	795	1.35	1.36	550,528	105,868	43,500	47,100	6,086	72,700	44,850			8,246		35,900	4,600
2025-06-18	V	QNC	1.46	1.47	1.37	1.39	-0.03	1,895,860	1,386	1.37	1.41	1,153,966	158,652	74,805	73,500	20,829	188,090	91,800			47,367		59,800	2,001
2025-06-17	V	QNC	1.44	1.45	1.37	1.42	-0.06	2,265,357	1,695	1.38	1.44	1,562,038	155,760	124,100	55,900	13,340	201,000	63,700			34,750		38,100	600
2025-06-16	V	QNC	1.34	1.50	1.275	1.47	0.12	5,604,428	3,259	1.47	1.48	3,882,345	472,500	172,106	171,400	74,172	490,600	211,500			39,059		69,800	5,900
2025-06-13	V	QNC	1.33	1.35	1.30	1.34	-0.04	2,436,705	1,545	1.32	1.35	1,713,283	233,900	48,800	63,400	7,418	195,800	97,500			24,563		32,700	4,119
2025-06-12	V	QNC	1.37	1.40	1.33	1.38	-0.01	1,202,034	1,609	1.36	1.38	639,380	121,500	85,354	49,200	10,316	126,800	57,800			47,130		51,900	2,500
2025-06-11	V	QNC	1.45	1.46	1.36	1.39	-0.07	2,678,506	2,094	1.37	1.41	1,641,651	295,550	108,500	115,900	19,428	215,500	168,700			29,158		46,400	8,300
2025-06-10	V	QNC	1.47	1.53	1.40	1.45	-0.03	3,691,308	2,347	1.43	1.46	2,451,782	358,600	89,000	151,400	13,504	377,300	118,450			66,020		40,500	3,080
2025-06-09	V	QNC	1.46	1.49	1.40	1.48	0.05	2,734,340	1,946	1.45	1.48	1,891,455	265,182	75,550	104,900	26,779	206,100	76,700			8,751		45,800	10,450
2025-06-06	V	QNC	1.25	1.43	1.20	1.43	0.08	4,802,789	3,620	1.41	1.43	3,348,750	224,000	127,128	160,700	20,205	496,400	225,000			47,702		108,700	4,200
2025-06-05	V	QNC	1.44	1.47	1.30	1.35	-0.11	4,333,163	3,825	1.33	1.35	2,814,261	405,112	150,700	188,300	29,560	327,077	210,800			99,114		65,600	6,700
2025-06-04	V	QNC	1.50	1.51	1.42	1.46	-0.06	2,969,318	1,995	1.46	1.48	2,133,260	214,910	47,240	118,200	10,027	181,900	169,600			27,698		41,000	11,700
2025-06-03	V	QNC	1.51	1.60	1.48	1.52	-0.01	5,725,974	3,112	1.49	1.52	4,008,010	438,600	107,175	192,500	31,211	303,700	310,135			156,844		68,200	8,900
2025-06-02	V	QNC	1.47	1.53	1.33	1.53	0.08	7,228,358	5,243	1.51	1.53	4,633,970	413,850	107,200	289,700	102,887	473,900	400,200			418,687		78,000	6,800
2025-05-30	V	QNC	1.60	1.62	1.37	1.45	-0.37	17,129,732	9,645	1.45	1.46	10,425,267	1,375,500	584,700	746,200	82,029	1,059,800	1,265,200			711,694		144,100	67,046
2025-05-29	V	QNC	1.58	1.84	1.50	1.82	0.36	9,602,335	7,280	1.80	1.82	5,709,100	699,730	328,646	363,900	71,837	682,600	841,100			379,675		146,900	12,600
2025-05-28	V	QNC	1.74	1.77	1.39	1.46	-0.36	13,122,930	10,662	1.45	1.46	7,800,779	733,280	564,540	509,900	84,364	1,031,181	1,345,737			416,650		329,100	28,157
2025-05-27	V	QNC	2.05	2.05	1.66	1.82	0.23	21,483,442	20,438	1.81	1.85	11,143,991	1,613,970	618,100	1,773,400	58,800	1,533,804	3,390,592			508,782		485,000	29,260
2025-05-26	V	QNC	0.94	1.65	0.93	1.59	0.71	13,892,394	9,119	1.57	1.59	7,466,269	837,792	572,265	856,500	115,586	601,800	2,352,300			408,909		415,500	6,690
2025-05-23	V	QNC	0.75	0.92	0.73	0.88	0.11	14,782,561	4,880	0.88	0.89	8,529,674	1,271,880	1,001,690	1,733,500	72,295	377,500	886,000			387,035		213,500	73,247
2025-05-22	V	QNC	0.63	0.79	0.63	0.77	0.10	7,434,152	2,610	0.76	0.77	4,499,575	723,374	474,000	830,500	53,711	255,000	278,500			153,900		44,000	16,331
2025-05-21	V	QNC	0.67	0.67	0.63	0.67	0.01	1,526,569	799	0.63	0.67	926,615	127,846	82,000	200,000	9,738	30,000	50,005			47,822		35,000	9,000
2025-05-20	V	QNC	0.69	0.72	0.65	0.66	0.03	4,595,342	1,496	0.65	0.66	2,740,660	204,328	340,500	740,500	15,120	99,500	209,000			112,401		55,500	21,030
2025-05-16	V	QNC	0.57	0.64	0.56	0.63	0.05	2,506,544	939	0.62	0.63	1,455,317	183,548	140,850	252,500	10,072	142,500	161,000			70,905		55,000	8,540
2025-05-15	V	QNC	0.58	0.58	0.56	0.58		330,951	247	0.57	0.58	111,416	29,310	59,000	60,500	1,438	13,000	18,000			22,754		11,500
2025-05-14	V	QNC	0.61	0.61	0.55	0.59	-0.01	1,411,250	673	0.57	0.59	393,228	121,822	321,000	244,500	7,746	58,500	156,500			50,159		15,000	24,500
2025-05-13	V	QNC	0.62	0.62	0.58	0.60		1,251,044	577	0.57	0.62	600,076	179,964	73,500	161,000	8,148	47,500	121,000			31,056		13,000	3,501
2025-05-12	V	QNC	0.62	0.64	0.60	0.60		1,445,400	669	0.60	0.62	557,944	166,560	102,000	230,500	12,788	96,900	213,000			21,933		30,000	500
2025-05-09	V	QNC	0.65	0.65	0.59	0.59	-0.05	1,601,820	631	0.59	0.61	801,393	187,062	108,000	161,000	13,949	132,000	102,000			60,942		12,500	4,500
2025-05-08	V	QNC	0.55	0.65	0.55	0.64	0.10	3,758,062	1,300	0.62	0.64	1,898,002	396,674	256,500	499,500	8,440	172,500	267,520			100,778		89,000	23,600
2025-05-07	V	QNC	0.55	0.56	0.53	0.54	0.01	390,256	174	0.54	0.55	145,047	41,000	19,000	68,500	369	1,000	73,000			14,288		13,000	5,500
2025-05-06	V	QNC	0.55	0.55	0.53	0.53	-0.01	178,052	133	0.53	0.54	92,640	20,686	12,000	22,000	1,289	500	23,500			2,349		500	512
2025-05-05	V	QNC	0.56	0.57	0.54	0.54	-0.01	530,317	247	0.54	0.55	242,050	160,534	30,675	6,500	1,185	22,000	51,500			9,457
2025-05-02	V	QNC	0.52	0.57	0.51	0.56	0.03	1,560,133	566	0.55	0.56	1,030,957	105,992	120,443	71,500	6,273	32,500	64,000			39,498		36,500	27,556
2025-05-01	V	QNC	0.51	0.53	0.51	0.53	-0.01	439,904	302	0.51	0.53	153,300	38,012	57,000	93,500	2,250	6,000	52,000			27,889			6,000
2025-04-30	V	QNC	0.54	0.55	0.50	0.54		2,584,462	918	0.51	0.54	1,105,273	401,886	252,500	343,500	17,310	81,500	168,000			47,437		8,000	33,500
2025-04-29	V	QNC	0.54	0.56	0.54	0.54	-0.01	495,419	249	0.54	0.56	201,623	45,740	83,215	44,000	410	4,000	70,500			27,122			7,000
2025-04-28	V	QNC	0.56	0.57	0.54	0.55	0.01	533,791	294	0.54	0.55	272,156	49,795	57,500	31,000	1,580	16,500	54,500			22,970
2025-04-25	V	QNC	0.57	0.57	0.54	0.54	-0.025	1,389,432	614	0.54	0.56	744,763	158,537	101,500	174,000	4,005	42,700	83,000			16,914			14,000
2025-04-24	V	QNC	0.58	0.60	0.56	0.57	-0.02	904,862	340	0.56	0.59	399,869	89,237	32,000	190,500	1,628	107,500	49,500			16,646			11,500
2025-04-23	V	QNC	0.59	0.62	0.57	0.58	0.01	1,909,817	619	0.58	0.61	1,286,061	156,133	77,500	138,500	10,239	78,000	82,500			44,846			9,700
2025-04-22	V	QNC	0.55	0.57	0.54	0.57	0.03	791,130	318	0.55	0.57	392,480	94,954	45,000	77,500	3,146	63,500	77,500			27,194			7,107
2025-04-21	V	QNC	0.56	0.57	0.54	0.54	-0.02	345,559	207	0.54	0.57	173,575	22,418	42,500	48,000	1,392	19,000	22,000			9,682			5,000