Skip to main content
Quantum Secure Encryption Corp. (CSE:QSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
-0.010 (-2.50%)
Mar 6, 2026, 3:59 PM EST

Quantum Secure Encryption Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.430.380.390.39-2.50%163,100
Mar 5, 20260.410.440.380.400.40-2.44%231,154
Mar 4, 20260.450.450.400.410.41-2.38%151,760
Mar 3, 20260.450.450.410.420.42-4.55%76,910
Mar 2, 20260.440.480.430.440.44-2.22%114,825
Feb 27, 20260.470.470.440.450.452.27%85,451
Feb 26, 20260.510.520.440.440.44-5.38%52,038
Feb 25, 20260.490.510.470.470.47-7.00%77,315
Feb 24, 20260.500.500.480.500.504.17%57,807
Feb 23, 20260.480.490.460.480.48-86,641
Feb 20, 20260.500.500.480.480.48-4.00%23,908
Feb 19, 20260.490.510.480.500.507.53%106,650
Feb 18, 20260.450.500.450.470.474.49%51,500
Feb 17, 20260.440.500.440.450.45-4.30%126,901
Feb 13, 20260.420.470.410.470.4720.78%69,712
Feb 12, 20260.430.450.370.390.39-10.47%167,157
Feb 11, 20260.460.470.420.430.43-8.51%97,686
Feb 10, 20260.480.490.450.470.47-2.08%83,336
Feb 9, 20260.490.500.480.480.482.13%56,735
Feb 6, 20260.470.490.470.470.47-1.05%58,872
Feb 5, 20260.480.490.460.480.48-123,900
Feb 4, 20260.550.550.470.480.48-10.38%92,794
Feb 3, 20260.490.540.460.530.531.92%152,013
Feb 2, 20260.490.530.480.520.526.12%29,041
Jan 30, 20260.490.520.470.490.49-5.77%128,331
Jan 29, 20260.580.580.520.520.52-5.45%34,606
Jan 28, 20260.540.550.530.550.551.85%32,975
Jan 27, 20260.510.540.500.540.541.89%124,486
Jan 26, 20260.580.590.530.530.53-8.62%70,470
Jan 23, 20260.580.600.530.580.583.57%91,222
Jan 22, 20260.550.560.540.560.563.70%69,800
Jan 21, 20260.550.550.510.540.54-3.57%43,000
Jan 20, 20260.580.580.500.560.56-1.75%111,056
Jan 19, 20260.570.570.550.570.57-1.72%15,000
Jan 16, 20260.560.600.560.580.58-45,735
Jan 15, 20260.610.610.560.580.58-1.69%61,470
Jan 14, 20260.560.590.560.590.591.72%17,930
Jan 13, 20260.560.590.560.580.581.75%36,420
Jan 12, 20260.600.600.560.570.57-98,020
Jan 9, 20260.560.590.560.570.573.64%54,205
Jan 8, 20260.590.590.550.550.55-6.78%62,670
Jan 7, 20260.590.590.560.590.59-16,900
Jan 6, 20260.580.610.550.590.591.72%76,110
Jan 5, 20260.610.610.550.580.58-6.45%35,203
Jan 2, 20260.610.620.550.620.628.77%110,517
Dec 31, 20250.570.580.560.570.57-28,500
Dec 30, 20250.550.570.530.570.57-5.00%150,719
Dec 29, 20250.570.600.530.600.607.14%128,292
Dec 24, 20250.570.590.540.560.56-5.08%63,200
Dec 23, 20250.610.610.580.590.59-1.67%41,415
Dec 22, 20250.600.620.580.600.601.69%89,375
Dec 19, 20250.600.600.590.590.59-64,000
Dec 18, 20250.600.620.580.590.59-3.28%39,275
Dec 17, 20250.660.660.590.610.61-3.17%63,073
Dec 16, 20250.630.660.480.630.63-334,490
Dec 15, 20250.700.750.630.630.63-13.70%204,147
Dec 12, 20250.730.730.710.730.73-66,073
Dec 11, 20250.650.740.630.730.737.35%260,177
Dec 10, 20250.680.720.660.680.68-132,469
Dec 9, 20250.650.710.600.680.6815.25%191,081
Dec 8, 20250.530.670.510.590.5918.00%54,510
Dec 5, 20250.500.540.490.500.50-1.96%113,701
Dec 4, 20250.540.540.480.510.51-1.92%37,485
Dec 3, 20250.530.530.480.520.521.96%202,773
Dec 2, 20250.530.530.500.510.51-1.92%79,065
Dec 1, 20250.540.550.520.520.52-5.45%116,771
Nov 28, 20250.550.570.520.550.551.85%116,411
Nov 27, 20250.550.560.540.540.54-1.82%26,021
Nov 26, 20250.600.600.540.550.55-3.51%53,688
Nov 25, 20250.580.600.550.570.57-1.72%74,092
Nov 24, 20250.610.630.580.580.58-6.45%45,887
Nov 21, 20250.590.640.590.620.628.77%76,304
Nov 20, 20250.640.670.570.570.57-6.56%105,802
Nov 19, 20250.620.650.600.610.611.67%202,890
Nov 18, 20250.570.600.560.600.603.45%78,480
Nov 17, 20250.570.630.570.580.585.45%230,504
Nov 14, 20250.520.560.520.550.555.77%61,330
Nov 13, 20250.590.600.510.520.52-10.34%125,524
Nov 12, 20250.560.600.560.580.587.41%85,015
Nov 11, 20250.490.560.490.540.5410.20%84,169
Nov 10, 20250.530.530.490.490.49-5.77%113,278
Nov 7, 20250.570.570.460.520.52-10.34%344,663
Nov 6, 20250.610.610.540.580.58-9.38%206,447
Nov 5, 20250.600.650.560.640.6423.08%379,742
Nov 4, 20250.660.670.500.520.52-23.53%278,429
Nov 3, 20250.690.740.660.680.68-2.86%444,649
Oct 31, 20250.570.710.550.700.7022.81%545,145
Oct 30, 20250.550.570.520.570.575.56%261,305
Oct 29, 20250.510.550.490.540.545.88%334,069
Oct 28, 20250.480.510.460.510.517.37%189,622
Oct 27, 20250.450.490.420.480.48-336,710
Oct 24, 20250.570.590.470.480.48-19.49%420,164
Oct 23, 20250.490.600.480.590.5920.41%1,396,727
Oct 22, 20250.440.490.420.490.4912.64%530,244
Oct 21, 20250.430.450.430.440.44-77,952
Oct 20, 20250.440.440.430.440.443.57%38,339
Oct 17, 20250.440.440.420.420.42-3.45%49,206
Oct 16, 20250.470.470.430.440.44-6.45%83,033
Oct 15, 20250.460.470.420.470.478.14%433,735
Oct 14, 20250.460.460.420.430.43-4.44%128,061