Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Quinsam Capital Corporation (QCA.CN)

Compare
0.0550
0.0000
(0.00%)
At close: February 21 at 3:59:07 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.05500.05500.05500.05500.0550-
Feb 21, 20250.05000.05500.05000.05500.0550170,000
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.05000.05000.05000.05000.0500-
Feb 14, 20250.05000.05000.05000.05000.05005,012
Feb 13, 20250.05000.05000.05000.05000.050038,000
Feb 12, 20250.05000.05000.05000.05000.0500-
Feb 11, 20250.05000.05000.05000.05000.05007,788
Feb 10, 20250.05500.05500.05000.05000.050095,000
Feb 7, 20250.05500.05500.05500.05500.0550170,000
Feb 6, 20250.05500.05500.05500.05500.055010,000
Feb 5, 20250.05500.05500.05500.05500.055027,000
Feb 4, 20250.05500.05500.05500.05500.055027,000
Feb 3, 20250.05500.05500.05500.05500.05503,000
Jan 31, 20250.05000.05500.05000.05500.0550203,000
Jan 30, 20250.05000.05000.05000.05000.0500-
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05000.05000.05000.05000.0500-
Jan 27, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.050092,000
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.05000.05000.05000.05000.050021,000
Jan 21, 20250.05000.05000.05000.05000.050052,000
Jan 20, 20250.05000.05000.05000.05000.050048,000
Jan 17, 20250.04500.04500.04500.04500.04501,600
Jan 16, 20250.04500.04500.04500.04500.0450-
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.045025,000
Jan 13, 20250.04500.04500.04500.04500.04504,000
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04500.04500.04500.04500.04502,000
Jan 8, 20250.04500.04500.04500.04500.0450-
Jan 7, 20250.04500.04500.04500.04500.045025,000
Jan 6, 20250.04500.04500.04500.04500.0450-
Jan 3, 20250.04500.04500.04500.04500.045016,000
Jan 2, 20250.04500.04500.04500.04500.0450102,000
Dec 31, 20240.04500.04500.04500.04500.0450112,000
Dec 30, 20240.04500.04500.04500.04500.045013,000
Dec 27, 20240.04500.04500.04500.04500.04509,000
Dec 24, 20240.04500.04500.04500.04500.045020,000
Dec 23, 20240.04500.04500.04500.04500.0450-
Dec 20, 20240.04500.04500.04500.04500.045026,300
Dec 19, 20240.04500.04500.04500.04500.04505,000
Dec 18, 20240.05000.05000.05000.05000.0500-
Dec 17, 20240.05000.05000.05000.05000.050020,000
Dec 16, 20240.05000.05000.05000.05000.0500-
Dec 13, 20240.05000.05000.05000.05000.0500-
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.05000.05000.05000.05000.0500-
Dec 10, 20240.05000.05000.05000.05000.0500-
Dec 9, 20240.05000.05000.05000.05000.0500-
Dec 6, 20240.05000.05000.05000.05000.050012,000
Dec 5, 20240.05000.05500.05000.05500.055060,000
Dec 4, 20240.05000.05000.05000.05000.05001,073,340
Dec 3, 20240.05000.05000.05000.05000.0500-
Dec 2, 20240.05000.05000.05000.05000.0500442,700
Nov 29, 20240.04500.04500.04500.04500.04503,000
Nov 28, 20240.04500.04500.04500.04500.0450-
Nov 27, 20240.04000.04500.04000.04500.045073,000
Nov 26, 20240.04000.04500.04000.04500.045090,000
Nov 25, 20240.04000.04000.04000.04000.040040,000
Nov 22, 20240.04500.04500.04500.04500.0450-
Nov 21, 20240.04500.04500.04500.04500.0450-
Nov 20, 20240.04000.04500.04000.04500.0450445,000
Nov 19, 20240.04500.04500.04500.04500.0450-
Nov 18, 20240.04000.04500.04000.04500.045022,000
Nov 15, 20240.04000.04000.04000.04000.0400-
Nov 14, 20240.04000.04000.04000.04000.04009,000
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.04000.04000.04000.04000.0400-
Nov 11, 20240.04500.04500.04000.04000.0400339,200
Nov 8, 20240.04500.04500.04000.04000.0400541,000
Nov 7, 20240.04500.04500.04500.04500.045035,200
Nov 6, 20240.04500.04500.04500.04500.045084,000
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.05000.05000.05000.05000.0500-
Oct 31, 20240.05000.05000.05000.05000.050046,000
Oct 30, 20240.04500.04500.04500.04500.04507,300
Oct 29, 20240.05000.05000.05000.05000.050020,000
Oct 28, 20240.05000.05000.05000.05000.0500140,000
Oct 25, 20240.05000.05000.05000.05000.0500-
Oct 24, 20240.05000.05000.05000.05000.0500-
Oct 23, 20240.05000.05000.05000.05000.0500-
Oct 22, 20240.05000.05000.05000.05000.0500-
Oct 21, 20240.05000.05000.05000.05000.0500137,000
Oct 18, 20240.04500.04500.04500.04500.0450-
Oct 17, 20240.04500.04500.04500.04500.0450-
Oct 16, 20240.04500.04500.04500.04500.0450-
Oct 15, 20240.04500.04500.04500.04500.045010,000
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.05000.05000.05000.05000.05008,900
Oct 9, 20240.05000.05000.04500.05000.0500284,000
Oct 8, 20240.05000.05000.05000.05000.0500-
Oct 7, 20240.05000.05000.05000.05000.0500250,000
Oct 4, 20240.05000.05000.05000.05000.0500645,000
Oct 3, 20240.05000.05000.04500.04500.045082,500
Oct 2, 20240.04500.04500.04500.04500.0450-
Oct 1, 20240.04500.04500.04500.04500.04505,501
Sep 30, 20240.04500.04500.04500.04500.04506,000
Sep 27, 20240.04500.04500.04500.04500.0450-
Sep 26, 20240.04500.04500.04500.04500.045015,170
Sep 25, 20240.05000.05000.05000.05000.0500298,000
Sep 24, 20240.04500.04500.04000.04000.040082,657
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05000.05000.05000.05000.0500658,250
Sep 18, 20240.05000.05000.05000.05000.0500-
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05000.05000.05000.05000.050062,000
Sep 11, 20240.04000.04500.04000.04500.0450507,500
Sep 10, 20240.04500.04500.04500.04500.0450161,021
Sep 9, 20240.04500.04500.04500.04500.0450129,826
Sep 6, 20240.04500.04500.04500.04500.04501,000
Sep 5, 20240.04500.04500.04500.04500.045074,000
Sep 4, 20240.04500.04500.04500.04500.0450-
Sep 3, 20240.04500.04500.04500.04500.0450-
Aug 30, 20240.04500.04500.04500.04500.0450-
Aug 29, 20240.04500.04500.04500.04500.0450-
Aug 28, 20240.04500.04500.04500.04500.045045,000
Aug 27, 20240.04500.04500.04500.04500.0450-
Aug 26, 20240.04500.04500.04500.04500.0450-
Aug 23, 20240.04500.04500.04500.04500.045030,000
Aug 22, 20240.04500.04500.04500.04500.0450-
Aug 21, 20240.04500.04500.04500.04500.045025,000
Aug 20, 20240.04500.04500.04500.04500.0450113,240
Aug 19, 20240.04500.04500.04500.04500.0450-
Aug 16, 20240.04500.04500.04500.04500.0450-
Aug 15, 20240.04500.04500.04500.04500.0450-
Aug 14, 20240.04500.04500.04500.04500.04502,000
Aug 13, 20240.04500.04500.04500.04500.0450-
Aug 12, 20240.04500.04500.04500.04500.0450-
Aug 9, 20240.04500.04500.04500.04500.0450-
Aug 8, 20240.04500.04500.04500.04500.0450-
Aug 7, 20240.04500.04500.04500.04500.0450-
Aug 6, 20240.04500.04500.04500.04500.0450-
Aug 2, 20240.05000.05000.04500.04500.045021,000
Aug 1, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.050086,500
Jul 30, 20240.05000.05000.05000.05000.05001,000
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.05003,000
Jul 24, 20240.04500.04500.04500.04500.04505,600
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.04500.05000.04500.05000.05008,000
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05000.05000.05000.050034,000
Jul 15, 20240.04500.04500.04500.04500.0450-
Jul 12, 20240.04500.04500.04500.04500.0450-
Jul 11, 20240.05000.05000.04500.04500.045075,000
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.05000.05000.05000.05000.0500-
Jul 5, 20240.05000.05000.05000.05000.0500-
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.050010,000
Jul 2, 20240.05000.05000.05000.05000.0500-
Jun 28, 20240.05000.05000.05000.05000.0500-
Jun 27, 20240.05000.05000.05000.05000.05003,636
Jun 26, 20240.05500.05500.05500.05500.0550-
Jun 25, 20240.05500.05500.05500.05500.0550553,500
Jun 24, 20240.05000.05000.05000.05000.050034,000
Jun 21, 20240.05000.05000.05000.05000.0500-
Jun 20, 20240.05000.05000.05000.05000.05006,000
Jun 19, 20240.05000.05000.05000.05000.05005,850
Jun 18, 20240.05500.05500.05500.05500.055041,000
Jun 17, 20240.05500.05500.05500.05500.0550-
Jun 14, 20240.05500.05500.05500.05500.0550-
Jun 13, 20240.05500.05500.05500.05500.0550-
Jun 12, 20240.05500.05500.05500.05500.0550-
Jun 11, 20240.05500.05500.05500.05500.0550-
Jun 10, 20240.05500.05500.05500.05500.0550-
Jun 7, 20240.05500.05500.05500.05500.0550-
Jun 6, 20240.05500.05500.05500.05500.05508,250
Jun 5, 20240.05500.05500.05500.05500.0550-
Jun 4, 20240.05500.05500.05500.05500.0550-
Jun 3, 20240.05500.05500.05500.05500.055050,000
May 31, 20240.05000.05000.05000.05000.050014,500
May 30, 20240.05000.05000.05000.05000.050024,300
May 29, 20240.05000.05000.05000.05000.050070,000
May 28, 20240.05000.05000.05000.05000.05008,000
May 27, 20240.05500.05500.05500.05500.0550-
May 24, 20240.05500.05500.05500.05500.0550-
May 23, 20240.05500.05500.05500.05500.0550-
May 22, 20240.05500.05500.05500.05500.0550-
May 21, 20240.05000.05500.05000.05500.055058,100
May 17, 20240.05500.05500.05500.05500.05501,259
May 16, 20240.05000.05000.05000.05000.0500-
May 15, 20240.05000.05000.05000.05000.05001,000
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.060010,000
May 10, 20240.05500.05500.05500.05500.055048,000
May 9, 20240.05000.05000.05000.05000.05002,900
May 8, 20240.05500.05500.05500.05500.0550-
May 7, 20240.05500.05500.05500.05500.055019,000
May 6, 20240.05500.05500.05500.05500.05501,000
May 3, 20240.06000.06000.06000.06000.0600-
May 2, 20240.06000.06000.06000.06000.0600-
May 1, 20240.06000.06000.06000.06000.0600-
Apr 30, 20240.06000.06500.06000.06000.0600250,000
Apr 29, 20240.05000.05500.04500.05500.055015,500
Apr 26, 20240.05000.05000.05000.05000.050010,000
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.0500-
Apr 16, 20240.05000.05000.05000.05000.05004,000
Apr 15, 20240.05000.05000.05000.05000.0500-
Apr 12, 20240.05000.05000.05000.05000.05005,000
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.055048,500
Apr 9, 20240.05500.05500.05500.05500.0550-
Apr 8, 20240.05500.05500.05500.05500.0550-
Apr 5, 20240.05500.05500.05500.05500.055091,000
Apr 4, 20240.04500.05000.04500.05000.0500219,499
Apr 3, 20240.05500.05500.05500.05500.05505,400
Apr 2, 20240.05500.06000.05500.06000.0600117,000
Apr 1, 20240.06000.06000.06000.06000.06009,000
Mar 28, 20240.05500.05500.05500.05500.0550275,000
Mar 27, 20240.05000.05000.05000.05000.0500-
Mar 26, 20240.05000.05000.05000.05000.050022,400
Mar 25, 20240.05000.05000.05000.05000.0500147,000
Mar 22, 20240.04500.04500.04500.04500.0450-
Mar 21, 20240.04500.04500.04500.04500.0450-
Mar 20, 20240.04500.04500.04500.04500.045012,800
Mar 19, 20240.04500.04500.04500.04500.045017,000
Mar 18, 20240.04500.04500.04500.04500.0450-
Mar 15, 20240.04500.04500.04500.04500.0450-
Mar 14, 20240.04500.04500.04500.04500.0450-
Mar 13, 20240.04500.04500.04500.04500.0450-
Mar 12, 20240.04500.04500.04500.04500.04503,000
Mar 11, 20240.04500.04500.04500.04500.04503,000
Mar 8, 20240.04500.04500.04500.04500.0450-
Mar 7, 20240.04500.04500.04500.04500.0450-
Mar 6, 20240.04500.04500.04000.04500.0450413,633
Mar 5, 20240.04500.04500.04500.04500.045061,000
Mar 4, 20240.04500.04500.04500.04500.0450-
Mar 1, 20240.04500.04500.04500.04500.0450-
Feb 29, 20240.04500.04500.04500.04500.0450-
Feb 28, 20240.04500.05500.04500.04500.0450104,480
Feb 27, 20240.05000.05000.05000.05000.050028,000
Feb 26, 20240.05000.05000.05000.05000.050012,000