05:59:40 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05QDLGNF78.6073.7582.39
2021-05-04QDLGNF78.6078.6078.6078.6064271.6784.71
2021-05-03QDLGNF78.6078.6078.6078.600.15100173.8079.45
2021-04-30QDLGNF78.4578.4578.4578.4537374.0081.00
2021-04-29QDLGNF78.4578.3180.10
2021-04-28QDLGNF78.4578.4578.4578.450.73331374.3082.96
2021-04-27QDLGNF77.7277.7277.7277.7238174.1782.82
2021-04-26QDLGNF77.7277.7277.7277.72-0.382,021477.5079.45
2021-04-23QDLGNF77.3278.1077.2878.101.901,304673.4882.04
2021-04-22QDLGNF76.2076.2076.2076.2012172.3081.93
2021-04-21QDLGNF76.2072.9381.85
2021-04-20QDLGNF76.2076.2076.2076.201168.9585.78
2021-04-19QDLGNF76.2075.0180.05
2021-04-16QDLGNF76.2076.2076.2076.2020276.5078.29
2021-04-15QDLGNF76.2076.2076.2076.2085473.0281.52
2021-04-14QDLGNF76.2076.2076.2076.20-1.10206476.1278.18
2021-04-13QDLGNF77.3074.8778.16
2021-04-12QDLGNF77.3077.3077.3077.3091276.1777.45
2021-04-09QDLGNF77.3077.3077.3077.3011276.2577.98
2021-04-08QDLGNF77.3077.3077.3077.306176.1577.70
2021-04-07QDLGNF77.3072.5581.01
2021-04-06QDLGNF77.3077.3077.3077.30120472.4580.89
2021-04-05QDLGNF77.3077.3077.3077.3016272.1580.60
2021-04-01QDLGNF77.3077.3077.3077.3012171.6880.05
2021-03-31QDLGNF77.3077.3077.3077.301171.1679.51
2021-03-30QDLGNF77.3077.3077.3077.3053271.2279.57
2021-03-29QDLGNF77.3077.3077.3077.304269.3181.97
2021-03-26QDLGNF77.3077.3077.3077.3065274.5576.78
2021-03-25QDLGNF77.3077.3077.3077.301.30108371.0479.30
2021-03-24QDLGNF76.0076.0076.0076.001170.2979.50
2021-03-23QDLGNF76.0076.0076.0076.0071469.9779.75
2021-03-22QDLGNF76.0074.6077.25
2021-03-19QDLGNF76.0076.0076.0076.0067371.7280.08
2021-03-18QDLGNF76.0076.0076.0076.002175.0077.30
2021-03-17QDLGNF76.0076.0076.0076.0031275.4077.70
2021-03-16QDLGNF76.0076.0076.0076.0083274.9077.20
2021-03-15QDLGNF76.0076.0076.0076.0017275.6577.20
2021-03-12QDLGNF76.0076.0076.0076.0067470.2183.00
2021-03-11QDLGNF76.0076.0076.0076.000.16100170.4783.15
2021-03-10QDLGNF75.8475.8475.8475.84106269.8482.47
2021-03-09QDLGNF75.8475.8475.8475.84-0.16330769.9082.55
2021-03-08QDLGNF76.0076.0076.0076.00-0.10483474.4976.95
2021-03-05QDLGNF76.1076.1076.1076.10-0.907631075.0083.18
2021-03-04QDLGNF77.0077.0077.0077.00-1.15643570.9883.92
2021-03-03QDLGNF78.1578.1578.1578.1526371.7582.98
2021-03-02QDLGNF78.1578.1578.1578.1535469.5085.76
2021-03-01QDLGNF78.1578.1578.1578.15104373.3081.85
2021-02-26QDLGNF78.1578.1578.1578.15193870.0686.30
2021-02-25QDLGNF78.2378.2378.1578.150.704621268.0085.46
2021-02-24QDLGNF78.0078.0077.4577.45-0.55443475.6081.15
2021-02-23QDLGNF78.2078.2078.0078.00-0.201,171674.2179.78
2021-02-22QDLGNF78.3778.3775.8578.20-0.111,0861274.5983.28
2021-02-19QDLGNF78.5078.5078.3178.31-0.215309575.0083.24
2021-02-18QDLGNF78.52578.52578.52578.52587772.8379.00
2021-02-17QDLGNF78.52578.52578.52578.5250.155227474.0979.00
2021-02-16QDLGNF78.4478.4478.3778.37-0.438302178.0083.29
2021-02-15QDLGNF79.0279.1078.8078.800.1500
2021-02-12QDLGNF79.0279.1078.8078.800.155,8463179.0084.20
2021-02-11QDLGNF79.0579.3078.6578.65-0.407011974.6583.95
2021-02-10QDLGNF78.4079.9678.4079.050.102,8713775.0080.48
2021-02-09QDLGNF78.6079.6078.2578.950.703,9117074.7679.50
2021-02-08QDLGNF78.2081.0578.1978.259.9913,26317277.8079.40