16:46:50 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-18QBNCHF1.197671.2321.191.221-0.039423,111261.211.26
2021-05-17QBNCHF1.33881.341.221.2604-0.070150,404761.241.28
2021-05-14QBNCHF1.341.3591.311.33050.01116,068251.321.36
2021-05-13QBNCHF1.251.31951.251.31950.029525,969351.311.35
2021-05-12QBNCHF1.211.291.2051.290.0939,940431.261.31
2021-05-11QBNCHF1.149261.201.149261.200.03817,417211.181.22
2021-05-10QBNCHF1.181.181.1441.162-0.01816,132151.151.20
2021-05-07QBNCHF1.151.191.151.180.01848,006401.121.19
2021-05-06QBNCHF1.1181.181.1181.1620.04262,560541.151.16
2021-05-05QBNCHF1.151.151.115951.124,470100.74351.24
2021-05-04QBNCHF1.165991.171.121.12-0.0738,500371.121.16
2021-05-03QBNCHF1.190491.201.181.1928,367281.181.20
2021-04-30QBNCHF1.191.2121.191.190.00943,66460.74351.24
2021-04-29QBNCHF1.1785391.20961.171.1806-0.005411,200181.191.23
2021-04-28QBNCHF1.20111.20111.181.186-0.01420,600201.171.26
2021-04-27QBNCHF1.21711.21711.191.20-0.0510,866201.191.22
2021-04-26QBNCHF1.231.25361.231.250.0319,096321.221.26
2021-04-23QBNCHF1.201.241.201.220.04816,456241.211.24
2021-04-22QBNCHF1.19351.201.1561.172-0.0382,765121.141.20
2021-04-21QBNCHF1.211.22961.191.210.0325,530331.131.45
2021-04-20QBNCHF1.14011.181.131.180.0220,235241.151.21
2021-04-19QBNCHF0.951.180.751.16-0.039,300181.141.19
2021-04-16QBNCHF1.221.221.191.190.013,150121.171.22
2021-04-15QBNCHF1.16711.191.161.180.0217,220241.161.20
2021-04-14QBNCHF1.1671.211.1551.160.0175,346391.141.22
2021-04-13QBNCHF1.181.1951.151.15-0.017111,505211.171.19
2021-04-12QBNCHF1.2399921.241.16011.1671-0.0429149,9321001.161.19
2021-04-09QBNCHF1.151.211.151.210.0312,885211.221.25
2021-04-08QBNCHF1.1581.181.1581.180.0324,70561.181.21
2021-04-07QBNCHF1.151.151.1371.148-0.0021,30031.141.17
2021-04-06QBNCHF1.131.1681.131.150.025,551131.131.18
2021-04-05QBNCHF1.121.151.101.130.035,275161.101.46
2021-04-01QBNCHF1.101.15711.0871.100.05618,671471.081.10
2021-03-31QBNCHF1.001.051.001.0440.054424,523681.041.08
2021-03-30QBNCHF1.001181.001180.97350.9896-0.028417,305320.98110.9893
2021-03-29QBNCHF1.061.06481.011.018-0.06224,450311.011.04
2021-03-26QBNCHF1.111.111.061.08-0.0431,068351.081.10
2021-03-25QBNCHF1.091.121.061.120.0228,721501.091.11
2021-03-24QBNCHF1.121.1331.09081.100.04547,533470.81091.46
2021-03-23QBNCHF1.111.111.051.055-0.0645510,540340.902.01
2021-03-22QBNCHF1.1291.131.091.11955-0.0104528,659241.091.11
2021-03-19QBNCHF1.141.151.1151.13-0.0114,165241.121.14
2021-03-18QBNCHF1.211.22991.121.14-0.064279,339781.131.18
2021-03-17QBNCHF1.151.20421.131.20420.1241173,0811491.191.21
2021-03-16QBNCHF1.041.101.011.08010.07967,096471.081.10
2021-03-15QBNCHF1.001.040.998221.00110.020232,204321.021.04
2021-03-12QBNCHF0.970.98090.94270.98090.030471,420590.96960.9939
2021-03-11QBNCHF0.9250.96590.900.95050.0469110,692940.91780.9819
2021-03-10QBNCHF0.86930.93420.85870.90360.0887118,9401310.80010.939
2021-03-09QBNCHF0.88740.88740.81490.8149-0.005643,618560.80670.8623
2021-03-08QBNCHF0.83670.84510.817860.82050.038426,506280.81220.8602
2021-03-05QBNCHF0.82170.82170.770250.7821-0.037957,147600.76470.843
2021-03-04QBNCHF0.84090.85430.8050.82-0.0344140,122340.820.86
2021-03-03QBNCHF0.86410.87950.84690.8544-0.00994,27280.85350.8932
2021-03-02QBNCHF0.85430.88440.84780.86430.010713,550140.83830.894
2021-03-01QBNCHF0.85210.86140.8214950.85360.028459,016770.82990.8697
2021-02-26QBNCHF0.84690.84690.80540.8252-0.060436,754390.81610.84
2021-02-25QBNCHF0.910.910.86680.8856-0.033436,628220.86470.9046
2021-02-24QBNCHF0.87810.930.8730.9190.031368,348420.91120.9195
2021-02-23QBNCHF0.915980.915980.8502960.8877-0.007917,775140.86610.8981
2021-02-22QBNCHF0.85380.91310.850.89560.047888,716570.88740.9274
2021-02-19QBNCHF0.87960.8880850.83190.8478-0.004128,393260.84010.8562