03:56:08 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
2021-07-30QMRAC9.939.94999.909.91-0.00528,4191529.809.99
2021-07-29QMRAC9.9010.019.909.9150.015114,552819.9110.00
2021-07-28QMRAC9.929.929.909.9012,078459.909.93
2021-07-27QMRAC9.919.91549.909.90-0.013,003329.869.93
2021-07-26QMRAC9.919.9289.919.91-0.016,897809.869.93
2021-07-23QMRAC9.929.929.909.920.0214,056609.869.93
2021-07-22QMRAC9.919.919.909.90-0.0141,1621259.909.93
2021-07-21QMRAC9.889.919.889.91401,9762389.809.93
2021-07-20QMRAC9.889.919.889.910.0118,8741309.809.93
2021-07-19QMRAC9.909.9059.899.900.0132,1332029.869.93
2021-07-16QMRAC9.939.939.899.89-0.018,989829.869.93
2021-07-15QMRAC9.89449.909.899.9044,9461599.809.93
2021-07-14QMRAC9.9069.9069.899.9064,5541559.889.93
2021-07-13QMRAC9.939.939.8859.900.01211,1402209.889.93
2021-07-12QMRAC9.919.919.899.89-0.01440,0873919.809.96
2021-07-09QMRAC9.899.909.899.901,337239.889.96
2021-07-08QMRAC9.909.919.899.90-0.01149,4543399.889.96
2021-07-07QMRAC9.919.91359.909.910.0151,431109.889.97
2021-07-06QMRAC9.919.929.899.895-0.015155,9267949.889.97
2021-07-05QMRAC9.939.939.909.91-0.01009.889.97
2021-07-02QMRAC9.939.939.909.91-0.0123,4381269.889.97
2021-07-01QMRAC9.929.939.9079.920.0214,200539.889.97
2021-06-30QMRAC9.91999.939.909.90-0.01142,2472359.889.91
2021-06-29QMRAC9.92089.939.919.91-0.025,976389.889.97
2021-06-28QMRAC9.929.939.919.930.0216,950839.889.97
2021-06-25QMRAC9.929.929.909.910.0110,895669.889.96
2021-06-24QMRAC9.929.939.909.90-0.0234,2951129.899.96
2021-06-23QMRAC9.92319.949.929.92-0.012,741459.809.95
2021-06-22QMRAC9.92929.939.929.930.0113,997699.809.95
2021-06-21QMRAC9.939.9319.929.92-0.0117,512679.809.95
2021-06-18QMRAC9.949.959.929.93-0.0110,644809.849.95
2021-06-17QMRAC9.919.949.919.940.0346,5691479.809.95
2021-06-16QMRAC9.919.919.919.91418139.839.95
2021-06-15QMRAC9.899.949.899.910.0056,503469.809.95
2021-06-14QMRAC9.91999.91999.889.905-0.01540,3561229.809.95
2021-06-11QMRAC9.889.949.889.920.0321,5231239.809.95
2021-06-10QMRAC9.899.909.889.890.00519,1961389.839.95
2021-06-09QMRAC9.889.899.879.8850.02571,9942279.809.95
2021-06-08QMRAC9.869.889.869.86119,2793339.809.95
2021-06-07QMRAC9.869.889.869.8617,2461429.809.90
2021-06-04QMRAC9.869.8659.84019.860.0028,556829.709.95
2021-06-03QMRAC9.869.889.839.8580.008285,4585309.709.95
2021-06-02QMRAC9.839.869.839.850.0221,3681689.849.95
2021-06-01QMRAC9.839.879.829.83283,7875189.809.86
2021-05-31QMRAC9.849.859.839.83-0.02009.709.87
2021-05-28QMRAC9.849.859.839.83-0.02242,5031779.709.87
2021-05-27QMRAC9.869.869.8359.85-0.0143,9782519.709.86
2021-05-26QMRAC9.839.879.839.860.03215,2024239.709.95
2021-05-25QMRAC9.859.859.839.8314,5301539.839.87
2021-05-24QMRAC9.849.8559.839.835,639359.709.86
2021-05-21QMRAC9.839.859.839.83421,2114409.709.88
2021-05-20QMRAC9.809.879.809.830.01126,8792659.829.95
2021-05-19QMRAC9.809.839.799.820.01162,2073059.709.83
2021-05-18QMRAC9.859.869.809.81-0.03129,3045899.709.82
2021-05-17QMRAC9.909.909.849.84-0.0251,9472879.709.86
2021-05-14QMRAC9.86859.889.859.86-0.03286,0533469.809.95
2021-05-13QMRAC9.84659.909.849.890.04222,4802349.809.95
2021-05-12QMRAC9.889.889.829.85482,5582,1269.709.95
2021-05-11QMRAC9.839.909.839.85-0.05342,2988689.709.95
2021-05-10QMRAC9.9279.949.909.90-0.02727,1921909.909.96
2021-05-07QMRAC9.929.959.919.920.0174,4321429.869.96
2021-05-06QMRAC9.949.969.919.91-0.03426,2601409.869.96
2021-05-05QMRAC9.96019.979.949.94-0.0131,4161599.949.96
2021-05-04QMRAC9.9910.009.959.950.0168,2802119.9410.28
2021-05-03QMRAC9.999.999.939.940.02317,7491,2369.9410.00