Queen's Road Capital Investment Ltd. QRC
TSX · Kanada · Çeşitli
CAD 14,10-0,04 (-%0,28)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14,10 | -%0,28 | CAD 14,14 | CAD 14,25 | CAD 13,72 | 10,00K |
| 2026-09-30 | CAD 14,14 | +%2,61 | CAD 13,89 | CAD 14,14 | CAD 13,89 | 6,70K |
| 2026-09-29 | CAD 13,78 | +%0,07 | CAD 13,77 | CAD 13,78 | CAD 13,77 | 500 |
| 2026-09-28 | CAD 13,77 | %0,00 | CAD 13,77 | CAD 13,77 | CAD 13,77 | 0 |
| 2026-09-25 | CAD 13,77 | +%2,00 | CAD 13,42 | CAD 13,77 | CAD 13,42 | 1,60K |
| 2026-09-24 | CAD 13,50 | -%3,78 | CAD 13,86 | CAD 13,86 | CAD 13,49 | 11,60K |
| 2026-09-23 | CAD 14,03 | +%0,94 | CAD 13,99 | CAD 14,05 | CAD 13,99 | 8,20K |
| 2026-09-22 | CAD 13,90 | -%0,64 | CAD 14,00 | CAD 14,00 | CAD 13,90 | 7,50K |
| 2026-09-21 | CAD 13,99 | +%1,08 | CAD 13,99 | CAD 14,00 | CAD 13,99 | 2,10K |
| 2026-09-18 | CAD 13,84 | -%0,79 | CAD 13,99 | CAD 14,03 | CAD 13,84 | 5,40K |
| 2026-09-17 | CAD 13,95 | +%0,29 | CAD 13,86 | CAD 13,95 | CAD 13,86 | 400 |
| 2026-09-16 | CAD 13,91 | +%0,58 | CAD 13,94 | CAD 14,00 | CAD 13,90 | 700 |
| 2026-09-15 | CAD 13,83 | -%0,36 | CAD 13,85 | CAD 14,00 | CAD 13,83 | 1,40K |
| 2026-09-14 | CAD 13,88 | -%0,72 | CAD 13,88 | CAD 13,88 | CAD 13,88 | 200 |
| 2026-09-11 | CAD 13,98 | %0,00 | CAD 13,99 | CAD 14,00 | CAD 13,82 | 1,50K |
| 2026-09-10 | CAD 13,98 | -%0,14 | CAD 13,95 | CAD 13,98 | CAD 13,81 | 3,80K |
| 2026-09-09 | CAD 14,00 | %0,00 | CAD 13,95 | CAD 14,00 | CAD 13,95 | 1,50K |
| 2026-09-08 | CAD 14,00 | %0,00 | CAD 14,00 | CAD 14,00 | CAD 13,98 | 1,20K |
| 2026-09-04 | CAD 14,00 | %0,00 | CAD 13,95 | CAD 14,00 | CAD 13,95 | 4,80K |
| 2026-09-03 | CAD 14,00 | -%1,75 | CAD 14,05 | CAD 14,05 | CAD 13,95 | 4,20K |
| 2026-09-02 | CAD 14,25 | +%1,42 | CAD 14,11 | CAD 14,25 | CAD 14,00 | 2,00K |
| 2026-09-01 | CAD 14,05 | -%0,57 | CAD 14,15 | CAD 14,15 | CAD 14,05 | 900 |
| 2026-08-31 | CAD 14,13 | -%0,49 | CAD 14,25 | CAD 14,25 | CAD 14,13 | 700 |
| 2026-08-28 | CAD 14,20 | +%0,35 | CAD 14,21 | CAD 14,21 | CAD 14,20 | 200 |
| 2026-08-27 | CAD 14,15 | +%0,86 | CAD 14,05 | CAD 14,16 | CAD 14,05 | 600 |
| 2026-08-26 | CAD 14,03 | +%0,14 | CAD 14,38 | CAD 14,73 | CAD 14,03 | 10,00K |
| 2026-08-25 | CAD 14,01 | +%0,72 | CAD 13,99 | CAD 14,02 | CAD 13,98 | 3,40K |
| 2026-08-24 | CAD 13,91 | -%0,64 | CAD 14,00 | CAD 14,00 | CAD 13,91 | 3,10K |
| 2026-08-21 | CAD 14,00 | +%0,65 | CAD 13,90 | CAD 14,06 | CAD 13,90 | 4,60K |
| 2026-08-20 | CAD 13,91 | -%0,64 | CAD 14,00 | CAD 14,80 | CAD 13,91 | 3,30K |
| 2026-08-19 | CAD 14,00 | %0,00 | CAD 13,91 | CAD 14,31 | CAD 13,91 | 2,20K |
| 2026-08-18 | CAD 14,00 | -%0,78 | CAD 13,91 | CAD 14,01 | CAD 13,91 | 3,20K |
| 2026-08-17 | CAD 14,11 | -%0,63 | CAD 14,09 | CAD 14,11 | CAD 14,01 | 3,10K |
| 2026-08-14 | CAD 14,20 | -%1,46 | CAD 14,21 | CAD 14,21 | CAD 14,20 | 1,20K |
| 2026-08-13 | CAD 14,41 | -%1,30 | CAD 14,80 | CAD 14,80 | CAD 14,40 | 8,10K |
| 2026-08-12 | CAD 14,60 | +%0,69 | CAD 13,96 | CAD 14,63 | CAD 13,96 | 3,10K |
| 2026-08-11 | CAD 14,50 | -%0,41 | CAD 14,56 | CAD 14,56 | CAD 14,50 | 400 |
| 2026-08-10 | CAD 14,56 | +%0,21 | CAD 14,50 | CAD 14,69 | CAD 14,40 | 900 |
| 2026-08-07 | CAD 14,53 | -%3,07 | CAD 15,00 | CAD 15,00 | CAD 14,53 | 2,50K |
| 2026-08-06 | CAD 14,99 | +%0,47 | CAD 14,99 | CAD 14,99 | CAD 14,99 | 100 |
| 2026-08-05 | CAD 14,92 | +%3,25 | CAD 14,80 | CAD 14,98 | CAD 14,44 | 3,40K |
| 2026-08-04 | CAD 14,45 | +%3,21 | CAD 14,00 | CAD 14,60 | CAD 14,00 | 1,50K |
| 2026-07-31 | CAD 14,00 | +%3,17 | CAD 13,61 | CAD 14,00 | CAD 13,61 | 1,20K |
| 2026-07-30 | CAD 13,57 | -%2,72 | CAD 13,65 | CAD 14,32 | CAD 13,53 | 3,30K |
| 2026-07-29 | CAD 13,95 | -%0,36 | CAD 13,75 | CAD 13,95 | CAD 13,67 | 45,50K |
| 2026-07-28 | CAD 14,00 | %0,00 | CAD 14,00 | CAD 14,00 | CAD 14,00 | 0 |
| 2026-07-27 | CAD 14,00 | -%5,41 | CAD 14,65 | CAD 14,65 | CAD 13,99 | 8,40K |
| 2026-07-24 | CAD 14,80 | +%1,65 | CAD 14,51 | CAD 14,85 | CAD 14,50 | 14,70K |
| 2026-07-23 | CAD 14,56 | -%2,28 | CAD 15,19 | CAD 15,19 | CAD 14,56 | 1,40K |
| 2026-07-22 | CAD 14,90 | -%2,23 | CAD 14,51 | CAD 15,02 | CAD 14,51 | 1,20K |
| 2026-07-21 | CAD 15,24 | +%10,68 | CAD 14,79 | CAD 15,24 | CAD 14,79 | 600 |
| 2026-07-20 | CAD 13,77 | +%0,15 | CAD 13,70 | CAD 13,85 | CAD 13,50 | 16,00K |
| 2026-07-17 | CAD 13,75 | +%1,03 | CAD 13,71 | CAD 13,78 | CAD 13,65 | 10,80K |
| 2026-07-16 | CAD 13,61 | -%1,59 | CAD 13,97 | CAD 14,10 | CAD 13,61 | 20,30K |
| 2026-07-15 | CAD 13,83 | +%3,21 | CAD 13,78 | CAD 13,83 | CAD 13,50 | 1,00K |
| 2026-07-14 | CAD 13,40 | -%0,37 | CAD 14,09 | CAD 14,09 | CAD 13,40 | 1,90K |
| 2026-07-13 | CAD 13,45 | +%3,38 | CAD 12,81 | CAD 13,48 | CAD 12,81 | 1,00K |
| 2026-07-10 | CAD 13,01 | -%2,91 | CAD 13,38 | CAD 13,41 | CAD 13,00 | 9,00K |
| 2026-07-09 | CAD 13,40 | -%0,74 | CAD 13,49 | CAD 13,50 | CAD 13,40 | 3,40K |
| 2026-07-08 | CAD 13,50 | +%2,82 | CAD 12,81 | CAD 13,50 | CAD 12,81 | 5,70K |
| 2026-07-07 | CAD 13,13 | +%2,58 | CAD 13,25 | CAD 13,25 | CAD 13,07 | 4,30K |
| 2026-07-06 | CAD 12,80 | -%3,40 | CAD 12,91 | CAD 13,11 | CAD 12,80 | 4,40K |
| 2026-07-03 | CAD 13,25 | +%1,07 | CAD 13,20 | CAD 13,25 | CAD 13,10 | 1,40K |
| 2026-07-02 | CAD 13,11 | -%1,06 | CAD 13,24 | CAD 13,25 | CAD 13,01 | 4,50K |
| 2026-06-30 | CAD 13,25 | +%1,92 | CAD 13,00 | CAD 13,25 | CAD 12,94 | 18,20K |
| 2026-06-29 | CAD 13,00 | +%0,08 | CAD 13,00 | CAD 13,00 | CAD 13,00 | 100 |
| 2026-06-26 | CAD 12,99 | +%0,08 | CAD 12,85 | CAD 12,99 | CAD 12,79 | 4,90K |
| 2026-06-25 | CAD 12,98 | -%0,15 | CAD 12,91 | CAD 13,35 | CAD 12,91 | 700 |
| 2026-06-24 | CAD 13,00 | -%3,63 | CAD 13,19 | CAD 13,19 | CAD 13,00 | 4,90K |
| 2026-06-23 | CAD 13,49 | +%1,81 | CAD 13,89 | CAD 13,89 | CAD 13,18 | 1,90K |
| 2026-06-22 | CAD 13,25 | -%2,57 | CAD 13,30 | CAD 13,30 | CAD 13,25 | 2,10K |
| 2026-06-19 | CAD 13,60 | +%2,26 | CAD 13,29 | CAD 13,79 | CAD 13,29 | 3,20K |
| 2026-06-18 | CAD 13,30 | +%0,38 | CAD 13,28 | CAD 13,31 | CAD 13,25 | 2,40K |
| 2026-06-17 | CAD 13,25 | -%1,92 | CAD 13,83 | CAD 13,83 | CAD 13,25 | 1,90K |
| 2026-06-16 | CAD 13,51 | -%1,89 | CAD 13,95 | CAD 13,95 | CAD 13,51 | 10,20K |
| 2026-06-15 | CAD 13,77 | -%0,58 | CAD 14,00 | CAD 14,00 | CAD 13,71 | 4,20K |
| 2026-06-12 | CAD 13,85 | +%2,59 | CAD 13,50 | CAD 13,90 | CAD 13,50 | 8,20K |
| 2026-06-11 | CAD 13,50 | -%1,46 | CAD 13,33 | CAD 13,50 | CAD 13,25 | 900 |
| 2026-06-10 | CAD 13,70 | %0,00 | CAD 13,75 | CAD 14,02 | CAD 13,66 | 12,40K |
| 2026-06-09 | CAD 13,70 | -%1,30 | CAD 13,95 | CAD 14,25 | CAD 13,70 | 19,20K |
| 2026-06-08 | CAD 13,88 | -%4,28 | CAD 13,81 | CAD 13,96 | CAD 13,81 | 2,70K |
| 2026-06-05 | CAD 14,50 | +%3,42 | CAD 14,10 | CAD 14,50 | CAD 14,00 | 2,90K |
| 2026-06-04 | CAD 14,02 | -%0,36 | CAD 14,09 | CAD 14,10 | CAD 14,00 | 5,60K |
| 2026-06-03 | CAD 14,07 | -%0,92 | CAD 14,22 | CAD 14,25 | CAD 14,07 | 4,70K |
| 2026-06-02 | CAD 14,20 | -%0,21 | CAD 14,30 | CAD 14,65 | CAD 14,20 | 8,50K |
| 2026-06-01 | CAD 14,23 | -%0,49 | CAD 14,38 | CAD 14,60 | CAD 14,22 | 6,00K |
| 2026-05-29 | CAD 14,30 | -%0,69 | CAD 14,17 | CAD 14,44 | CAD 14,17 | 900 |
| 2026-05-28 | CAD 14,40 | -%1,91 | CAD 14,69 | CAD 14,80 | CAD 14,34 | 2,10K |
| 2026-05-27 | CAD 14,68 | -%1,14 | CAD 14,98 | CAD 14,98 | CAD 14,68 | 600 |
| 2026-05-26 | CAD 14,85 | +%1,71 | CAD 15,01 | CAD 15,01 | CAD 14,67 | 3,80K |