TSXV - Delayed Quote CAD

Questor Technology Inc. (QST.V)

0.3350

-0.0350

(-9.46%)

At close: 3:45:10 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.3200	0.3350	0.3200	0.3350	0.3350	5,560
Jan 21, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	9,200
Jan 20, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	8,000
Jan 17, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 16, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	3,600
Jan 15, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	800
Jan 13, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	6,300
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jan 9, 2025	0.3700	0.4000	0.3700	0.4000	0.4000	15,000
Jan 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	17,700
Jan 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,300
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	15,100
Jan 2, 2025	0.3800	0.4000	0.3600	0.4000	0.4000	6,500
Dec 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Dec 30, 2024	0.3600	0.4000	0.3500	0.4000	0.4000	18,500
Dec 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,100
Dec 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Dec 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,200
Dec 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Dec 19, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	65,400
Dec 18, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	18,000
Dec 17, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	97,900
Dec 16, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	173,100
Dec 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,500
Dec 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,600
Dec 10, 2024	0.3500	0.3800	0.3500	0.3600	0.3600	32,400
Dec 9, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	48,500
Dec 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	17,800
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,000
Dec 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,200
Dec 3, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	9,500
Dec 2, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	28,000
Nov 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	11,800
Nov 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,500
Nov 27, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	20,500
Nov 26, 2024	0.3100	0.3200	0.2800	0.2800	0.2800	38,200
Nov 25, 2024	0.3100	0.3100	0.2700	0.2800	0.2800	53,100
Nov 22, 2024	0.2900	0.3000	0.2700	0.2700	0.2700	56,900
Nov 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,100
Nov 20, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	19,500
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,400
Nov 18, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	18,500
Nov 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,500
Nov 14, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	7,900
Nov 13, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	124,400
Nov 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,600
Nov 11, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	15,600
Nov 8, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	18,500
Nov 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,500
Nov 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,000
Nov 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	33,500
Nov 4, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	35,500
Nov 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 31, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	9,500
Oct 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,700
Oct 29, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	4,500
Oct 28, 2024	0.3800	0.4100	0.3700	0.4100	0.4100	27,100
Oct 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,300
Oct 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Oct 23, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	53,000
Oct 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 21, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	4,100
Oct 18, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	12,000
Oct 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 16, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	55,000
Oct 15, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	11,300
Oct 11, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	16,500
Oct 10, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	15,000
Oct 9, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	13,500
Oct 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 7, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	13,500
Oct 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	14,500
Oct 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Oct 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Oct 1, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	10,000
Sep 30, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	24,600
Sep 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,100
Sep 26, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	18,400
Sep 25, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	20,700
Sep 24, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	84,800
Sep 23, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	28,400
Sep 20, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	20,000
Sep 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
Sep 18, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	20,500
Sep 17, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	49,700
Sep 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Sep 13, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	24,500
Sep 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
Sep 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Sep 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Sep 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Sep 6, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	22,000
Sep 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Sep 4, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	18,500
Sep 3, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	6,800
Aug 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,400
Aug 29, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
Aug 28, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	15,800
Aug 27, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	35,100
Aug 26, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	9,700
Aug 23, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,600
Aug 22, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	12,500
Aug 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,200
Aug 20, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	9,000
Aug 19, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	15,900
Aug 16, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	14,700
Aug 15, 2024	0.6000	0.6000	0.5500	0.5600	0.5600	36,600
Aug 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 13, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	27,200
Aug 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
Aug 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 7, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	8,000
Aug 6, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	35,500
Aug 2, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	19,500
Aug 1, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,600
Jul 31, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	20,200
Jul 30, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	5,000
Jul 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	6,500
Jul 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4,000
Jul 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 24, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	15,500
Jul 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 22, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	9,600
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7500	0.7000	0.7000	0.7000	55,500
Jul 17, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	17,500
Jul 16, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	6,100
Jul 15, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	28,200
Jul 12, 2024	0.5700	0.6200	0.5600	0.6200	0.6200	23,600
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jul 10, 2024	0.6100	0.6500	0.5800	0.5800	0.5800	29,000
Jul 9, 2024	0.5800	0.6500	0.5800	0.6100	0.6100	17,400
Jul 8, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	5,300
Jul 5, 2024	0.6300	0.6500	0.5800	0.5900	0.5900	24,400
Jul 4, 2024	0.5400	0.6500	0.5400	0.6200	0.6200	25,600
Jul 3, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,500
Jul 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Jun 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jun 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,500
Jun 25, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	52,100
Jun 24, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	7,500
Jun 21, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	7,000
Jun 20, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	42,900
Jun 19, 2024	0.3900	0.4700	0.3900	0.4700	0.4700	118,800
Jun 18, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	22,600
Jun 17, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	10,900
Jun 14, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	23,400
Jun 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,900
Jun 12, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	11,200
Jun 11, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	26,300
Jun 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	12,500
Jun 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	17,100
Jun 6, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	41,600
Jun 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 4, 2024	0.5200	0.5200	0.4600	0.4800	0.4800	44,300
Jun 3, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	11,500
May 31, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	26,600
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
May 29, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,200
May 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	40,000
May 27, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	18,600
May 24, 2024	0.5200	0.5800	0.5200	0.5700	0.5700	57,500
May 23, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	21,600
May 22, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	30,500
May 21, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	14,400
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	23,500
May 15, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	22,200
May 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,800
May 13, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	7,500
May 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,100
May 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,500
May 8, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	4,100
May 7, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	24,200
May 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,300
May 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	27,000
May 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 1, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	23,000
Apr 30, 2024	0.6300	0.6600	0.6300	0.6300	0.6300	23,400
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,600
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,500
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,900
Apr 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Apr 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,500
Apr 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	16,500
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,000
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	15,700
Apr 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	12,600
Apr 12, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,000
Apr 11, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,300
Apr 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 9, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	6,500
Apr 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	700
Apr 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Apr 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Apr 3, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,500
Apr 2, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	18,300
Apr 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	39,700
Mar 28, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	33,100
Mar 27, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	10,300
Mar 26, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	3,200
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Mar 21, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	6,600
Mar 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	9,400
Mar 18, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	20,300
Mar 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	7,500
Mar 14, 2024	0.5500	0.5700	0.5200	0.5300	0.5300	14,100
Mar 13, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	23,800
Mar 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Mar 8, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	5,400
Mar 7, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Mar 6, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	3,200
Mar 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Mar 4, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	37,500
Mar 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	9,100
Feb 28, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	24,400
Feb 27, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	28,600
Feb 26, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	16,500
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
Feb 22, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	16,500
Feb 21, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	8,200
Feb 20, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	7,800
Feb 16, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	13,000
Feb 15, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	6,500
Feb 14, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	6,000
Feb 13, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	17,000
Feb 12, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	13,700
Feb 9, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	12,200
Feb 8, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	21,200
Feb 7, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	41,500
Feb 6, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	7,800
Feb 5, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	14,900
Feb 2, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	13,400
Feb 1, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	18,500
Jan 31, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	20,300
Jan 30, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	17,000
Jan 29, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	17,500
Jan 26, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	6,800
Jan 25, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	25,400
Jan 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	9,800
Jan 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 22, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,200

APL.V Appulse Corporation

0.2200

0.00%

AKCCF Aker Carbon Capture ASA

0.5405

-5.61%

BRM.V BioRem Inc.

2.9700

+0.34%

ACC.OL Aker Carbon Capture ASA

6.26

+4.07%

ACT.CN Aduro Clean Technologies Inc.

8.20

+1.86%

TMG.V Thermal Energy International Inc.

0.2250

+2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Questor Technology Inc. (QST.V)

Related Tickers