13:10:57 EDT Thu 09 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-08QCYRTF0.1818380.1818380.1640.17476-0.005347,00040.1840.202
2020-04-07QCYRTF0.180.18940.180.1801-0.001051,43570.1730.199
2020-04-06QCYRTF0.181150.1680.186
2020-04-03QCYRTF0.181150.181150.181150.181150.003154,50010.16755.18
2020-04-02QCYRTF0.17760.200410.16230.1780.0034109,740310.1730.204
2020-04-01QCYRTF0.17460.1535.17
2020-03-31QCYRTF0.164340.17460.163970.1746-0.000422,78950.1660.191
2020-03-30QCYRTF0.1750.1640.186
2020-03-27QCYRTF0.180.1822750.1750.175-0.009239,00030.1660.188
2020-03-26QCYRTF0.1980.19990.184230.184230.005234,4004
2020-03-25QCYRTF0.1790.1790.1790.1790.00060950010.1710.198
2020-03-24QCYRTF0.17530.1783910.17530.1783910.0253914,00020.1685.19
2020-03-23QCYRTF0.1530.1530.1530.1533010.1445.18
2020-03-20QCYRTF0.1530.1540.179
2020-03-19QCYRTF0.140.1530.140.153-0.00215,00060.1390.154
2020-03-18QCYRTF0.15320.1550.15320.155-0.010516,00020.00011.28
2020-03-17QCYRTF0.1610.16550.1610.16550.0043810,85020.02250.855
2020-03-16QCYRTF0.14250.161120.120.161120.0098260,600230.050.57
2020-03-13QCYRTF0.15130.1615.18
2020-03-12QCYRTF0.15890.16210.15130.1513-0.052254,075100.1450.192
2020-03-11QCYRTF0.200.20350.19360.20350.011574,60060.00010.2138
2020-03-10QCYRTF0.21350.21350.191930.191930.0034310,20060.2020.216
2020-03-09QCYRTF0.17250.18850.17250.1885-0.011520,00040.1770.195
2020-03-06QCYRTF0.20250.2050.19180.20-0.0288140,376180.1910.21
2020-03-05QCYRTF0.23130.23130.22880.22880.0011511,12530.00010.3525
2020-03-04QCYRTF0.227650.227650.227650.227658430.2115.24
2020-03-03QCYRTF0.2330.2380.2270.22765-0.0056758,600130.00010.405
2020-03-02QCYRTF0.21910.2490.21910.233320.0008260,300120.2270.238
2020-02-28QCYRTF0.23250.1030.339
2020-02-27QCYRTF0.2330.242840.2230.2325-0.019111,065210.2120.234
2020-02-26QCYRTF0.25150.05151.15
2020-02-25QCYRTF0.2490.25590.2490.2515-0.00757,60050.0001100.27
2020-02-24QCYRTF0.2630.2630.2590.2590.00431,40020.1250.7652
2020-02-21QCYRTF0.26180.2760.25470.2547-0.0003169,860130.2525.27
2020-02-20QCYRTF0.270.277490.2550.255-0.0225181,250260.05151.80
2020-02-19QCYRTF0.27750.2650.285
2020-02-18QCYRTF0.280.282820.2770.2775-0.002512,00060.05151.62
2020-02-17QCYRTF0.28880.28880.280.28-0.035700
2020-02-14QCYRTF0.28880.28880.280.28-0.035711,00030.05151.08
2020-02-13QCYRTF0.31570.26790.5045
2020-02-12QCYRTF0.31570.2810.296
2020-02-11QCYRTF0.3050.31870.3050.31570.02575,25030.2990.318
2020-02-10QCYRTF0.3020.3020.290.290.0079410,16020.2840.298
2020-02-07QCYRTF0.282060.282060.282060.28206-0.0212436310.142.39
2020-02-06QCYRTF0.30330.30330.30330.3033-0.00151,64010.2711.59
2020-02-05QCYRTF0.30480.140.5268
2020-02-04QCYRTF0.290.30480.290.3048-0.01476,00020.2880.307
2020-02-03QCYRTF0.31950.31950.31950.31950.00311,00010.2960.329
2020-01-31QCYRTF0.3380.3380.31640.31640.01748,80660.2980.319
2020-01-30QCYRTF0.2937540.2990.2937540.2990.009118,30080.110.307
2020-01-29QCYRTF0.290.290.290.29-0.0153,00010.2825.30
2020-01-28QCYRTF0.3040.3050.3040.305-0.007913,50020.2870.309
2020-01-27QCYRTF0.321990.321990.30980.3129-0.017987,17050.28451.20
2020-01-24QCYRTF0.308830.330880.30060.330880.00829714,39080.3030.325
2020-01-23QCYRTF0.32590.330.320.3225830.01708368,260130.3070.333
2020-01-22QCYRTF0.30550.30550.30550.3055-0.00451,54520.2910.318
2020-01-21QCYRTF0.30990.310.30990.310.00385313,89020.2930.312
2020-01-20QCYRTF0.3130.3130090.3061470.3061470.00214700
2020-01-17QCYRTF0.3130.3130090.3061470.3061470.00214789,700120.3010.315
2020-01-16QCYRTF0.3040.2860.316
2020-01-15QCYRTF0.3040.3040.3040.304-0.01141,00010.2970.312
2020-01-14QCYRTF0.320.320.31540.3154-0.015111,00030.2930.319
2020-01-13QCYRTF0.32170.33050.32170.3305-0.00062,40020.110.54
2020-01-10QCYRTF0.34090.3410.33110.3311-0.00969,80060.3280.348