05:34:20 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30QIPSEY26.75526.75526.75526.7551.085940826.0426.98
2021-07-29QIPSEY25.6725.6725.6725.67168824.9226.66
2021-07-28QIPSEY25.6725.6725.6725.670.477,5091025.0226.11
2021-07-27QIPSEY25.2025.2025.2025.20165725.0527.76
2021-07-26QIPSEY25.2025.2025.2025.201421225.2025.80
2021-07-23QIPSEY25.4025.4525.2025.200.1512,7603623.9327.17
2021-07-22QIPSEY25.0525.0525.0525.05-0.7610,5901624.8026.55
2021-07-21QIPSEY25.8125.8125.8125.816,7591624.6126.30
2021-07-20QIPSEY25.4525.8125.425525.810.171,3261924.6025.91
2021-07-19QIPSEY25.4525.6425.4525.64-0.301,2312424.8625.96
2021-07-16QIPSEY25.9425.9425.9425.94158525.2426.69
2021-07-15QIPSEY25.9425.9425.9425.940.234571424.9126.04
2021-07-14QIPSEY25.7125.7125.7125.711581425.4526.28
2021-07-13QIPSEY25.7125.7125.7125.71-0.922641125.3125.98
2021-07-12QIPSEY26.6326.6326.6326.63-0.316901923.9528.39
2021-07-09QIPSEY25.900126.9425.900126.941.124421024.5127.80
2021-07-08QIPSEY25.6925.8225.6925.820.38257231025.4726.04
2021-07-07QIPSEY25.437525.437525.437525.437511325.2625.74
2021-07-06QIPSEY25.82525.82525.437525.4375-0.25251,4951624.8526.85
2021-07-05QIPSEY26.2026.2025.6925.690.0800
2021-07-02QIPSEY26.2026.2025.6925.690.0813,1681425.6926.20
2021-07-01QIPSEY26.1026.1025.6125.61-0.652,7991425.1827.20
2021-06-30QIPSEY26.6226.7025.71226.260.1611,7503825.0528.20
2021-06-29QIPSEY26.106826.1125.9526.100.325,1081525.7926.11
2021-06-28QIPSEY25.7525.7825.7525.78-1.446481125.3026.80
2021-06-25QIPSEY27.2227.2227.2227.221351125.9528.04
2021-06-24QIPSEY27.7727.7727.2227.22-0.046461224.7728.39
2021-06-23QIPSEY27.3327.3327.2627.260.218591426.8227.31
2021-06-22QIPSEY27.0527.0527.0527.050.688951226.6527.16
2021-06-21QIPSEY26.3726.3726.3726.37-0.42432726.0726.45
2021-06-18QIPSEY26.7926.7926.7926.7973826.1626.65
2021-06-17QIPSEY26.7926.7926.7926.79-0.26130524.6028.39
2021-06-16QIPSEY27.3027.3027.0527.05-0.805401126.6527.71
2021-06-15QIPSEY27.8527.8527.8527.85249827.0227.61
2021-06-14QIPSEY27.8527.8527.8527.852411223.7428.39
2021-06-11QIPSEY27.8527.8527.8527.8589726.8628.39
2021-06-10QIPSEY28.1028.1027.8527.850.254061027.6328.18
2021-06-09QIPSEY27.6027.6027.6027.601.784481126.9827.68
2021-06-08QIPSEY25.8225.8225.8225.821921226.4527.03
2021-06-07QIPSEY25.8225.8225.8225.8239826.4126.77
2021-06-04QIPSEY25.8225.8225.8225.82771024.7226.65
2021-06-03QIPSEY25.8225.8225.8225.8240225.6125.97
2021-06-02QIPSEY25.8225.8225.8225.82177625.6526.15
2021-06-01QIPSEY25.8225.8225.8225.8260824.7227.68
2021-05-31QIPSEY24.9625.8224.9625.82-0.65478300
2021-05-28QIPSEY24.9625.8224.9625.82-0.654783594824.8426.67
2021-05-27QIPSEY26.7526.7526.7526.750.135,838525.0027.78
2021-05-26QIPSEY26.6226.6226.6226.6238525.1626.85
2021-05-25QIPSEY26.6226.6226.6226.62109425.6926.33
2021-05-24QIPSEY26.6226.6226.6226.6267825.0027.78
2021-05-21QIPSEY26.6226.6226.6226.620.924521025.0326.90
2021-05-20QIPSEY25.7025.7025.7025.7094524.2527.10
2021-05-19QIPSEY25.7625.7625.7025.70-0.321,504825.2525.75
2021-05-18QIPSEY26.0226.0226.0226.021.13259823.1727.65
2021-05-17QIPSEY24.8924.8924.8924.89401025.1525.78
2021-05-14QIPSEY25.1025.1024.8924.890.45499724.6825.18
2021-05-13QIPSEY24.6024.6024.4424.440.251,3841623.6524.85
2021-05-12QIPSEY24.1924.1924.1924.190.19354822.6926.05
2021-05-11QIPSEY23.1024.0023.1024.00-0.511,0311522.2825.35
2021-05-10QIPSEY24.5124.5124.5124.51149722.8125.77
2021-05-07QIPSEY24.2524.5124.1424.510.382,5711224.1724.81
2021-05-06QIPSEY23.9424.1323.6224.130.159121722.9524.70
2021-05-05QIPSEY23.9823.9823.9323.98-0.258841422.5324.98
2021-05-04QIPSEY23.8224.2323.3824.230.239181720.9326.44
2021-05-03QIPSEY24.3924.3924.0024.00-0.381,2481523.8524.30