01:37:55 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07QTHBRF3.84893.86573.753.7742-0.081127,2471083.755.49
2021-05-06QTHBRF3.834.25253.833.85530.120376,9521823.755.00
2021-05-05QTHBRF3.75733.75733.73353.7350.00585563.615.49
2021-05-04QTHBRF3.69463.733.69463.73-0.091,40143.6110.98
2021-05-03QTHBRF3.89613.89613.823.82-0.07556,330363.7010.98
2021-04-30QTHBRF4.004.003.783.89550.05746,530173.785.49
2021-04-29QTHBRF3.703.83813.693.83810.097516,543353.315.49
2021-04-28QTHBRF3.79373.79373.74063.7406-0.16942,47782.485.49
2021-04-27QTHBRF4.0484.0483.89623.91-0.083,533153.315.49
2021-04-26QTHBRF4.0954.0953.98453.990.07575073.075.49
2021-04-23QTHBRF4.004.003.86113.915-0.05941,62473.429.02
2021-04-22QTHBRF4.004.233.90233.97440.05295,245413.809.01
2021-04-21QTHBRF3.8433.92153.843.92150.0576,15042.595.49
2021-04-20QTHBRF3.90493.91313.843.8645-0.297514,753303.315.49
2021-04-19QTHBRF4.1624.1624.1624.162-0.152819322.885.75
2021-04-16QTHBRF4.31484.31484.31484.314812043.314.70
2021-04-15QTHBRF4.204.31484.204.31480.12483,846172.884.70
2021-04-14QTHBRF4.004.21264.004.190.1352,38773.204.70
2021-04-13QTHBRF3.834.09353.834.0550.1753,889173.564.70
2021-04-12QTHBRF3.86623.883.86363.880.081,16053.494.70
2021-04-09QTHBRF3.623.897493.623.800.202,250163.414.60
2021-04-08QTHBRF3.593.6263.593.60-0.052,291143.414.60
2021-04-07QTHBRF3.84883.84883.64123.650.066,650163.414.65
2021-04-06QTHBRF3.65943.675333.54413.59-0.0810,490293.314.65
2021-04-05QTHBRF3.65323.67993.65323.67-0.073912,11082.354.65
2021-04-01QTHBRF3.80313.80313.74393.74390.10151,51363.054.65
2021-03-31QTHBRF3.503.64243.503.64240.03242,00083.054.65
2021-03-30QTHBRF3.503.613.48673.610.262,000113.054.70
2021-03-29QTHBRF3.353.353.353.351013.254.70
2021-03-26QTHBRF3.28713.353.28663.350.0626,935463.054.70
2021-03-25QTHBRF3.24883.2883.24883.288-0.05780033.263.30
2021-03-24QTHBRF3.303.34533.303.3450.03561,480122.224.70
2021-03-23QTHBRF3.403.403.303.3094-0.06324,23063.264.70
2021-03-22QTHBRF3.333.37263.31053.37260.01268,879152.224.70
2021-03-19QTHBRF3.34713.363.33893.36-0.043,81592.224.91
2021-03-18QTHBRF3.41233.603.253.40-0.0724,070293.054.91
2021-03-17QTHBRF3.56243.56243.403.47-0.078115,550143.254.46
2021-03-16QTHBRF3.44463.54813.443.54810.14819,525243.253.88
2021-03-15QTHBRF3.46233.503.403.40-0.130121,085143.403.68
2021-03-12QTHBRF3.47273.603.453.53010.007135,000313.463.88
2021-03-11QTHBRF3.133.743.133.523-0.126917,750103.523.88
2021-03-10QTHBRF3.71873.72753.55983.6499-0.000220,957263.053.88
2021-03-09QTHBRF3.6653.793.64453.6501-0.029931,655143.253.88
2021-03-08QTHBRF3.7353.84413.653.680.1821,785333.053.88
2021-03-05QTHBRF3.503.69113.503.500.05519,750233.143.77
2021-03-04QTHBRF3.44033.523.403.445-0.029425,897413.143.98
2021-03-03QTHBRF3.08213.47443.08213.47440.474427,0011713.053.61
2021-03-02QTHBRF3.29573.30093.003.00-0.2522,332183.053.49
2021-03-01QTHBRF3.243.403.243.25-0.023221,519462.993.49
2021-02-26QTHBRF3.43733.4463.23933.2732-0.148135,429402.943.49
2021-02-25QTHBRF3.03683.42133.03683.42130.541460,816973.003.96
2021-02-24QTHBRF2.62992.87992.62992.87990.179960,950512.113.96
2021-02-23QTHBRF2.64842.80522.63262.70-0.011759,345482.353.68
2021-02-22QTHBRF2.65352.73992.62252.7117-0.078340,500472.622.92
2021-02-19QTHBRF2.542.792.53992.790.1824,445152.332.92
2021-02-18QTHBRF2.692.692.53222.61-0.078921,500281.742.92
2021-02-17QTHBRF2.51372.712.48422.68890.17316,5001181.943.53
2021-02-16QTHBRF2.53372.602.502.5189-0.010820,654322.162.55
2021-02-15QTHBRF2.50712.56362.50412.5297-0.010300
2021-02-12QTHBRF2.50712.56362.50412.5297-0.010346,720721.573.55
2021-02-11QTHBRF2.49822.609922.48732.540.0487,950812.533.55
2021-02-10QTHBRF2.36682.502.36682.500.13818,710201.573.60