Questerre Energy Corporation (TSX:QEC)
Canada
· Delayed Price · Currency is CAD 0.310
-0.020 (-6.06%)
Apr 28, 2026, 3:00 PM EST
Questerre Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.06% | 3,252 |
| Apr 27, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 130,401 |
| Apr 24, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 27,927 |
| Apr 23, 2026 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | 1.69% | 111,540 |
| Apr 22, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,052,043 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 76,540 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 15,618 |
| Apr 17, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.90% | 82,960 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.89% | 342,864 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 15,024 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12,009 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 28,930 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 109,660 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 179,506 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 26,776 |
| Apr 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 288,901 |
| Apr 6, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 153,269 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,255 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 25,020 |
| Mar 31, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 163,905 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 266,897 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 60,753 |
| Mar 26, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 1.72% | 59,554 |
| Mar 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 11.54% | 6,882 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 24,156 |
| Mar 23, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 20,010 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 14,000 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 33,789 |
| Mar 18, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | - | 115,150 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 4,503 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,647 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 16,884 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 91,915 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 57,190 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 42,917 |
| Mar 6, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 9.62% | 135,258 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 73,158 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 15,920 |
| Mar 3, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 66,593 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 53,351 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 7,506 |
| Feb 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 30,542 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 624 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 53,739 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 29,265 |
| Feb 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 5,104 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 8,500 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 36,373 |
| Feb 17, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 111,081 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 38,071 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 288,552 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,716 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 55,920 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,928 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 144,715 |
| Feb 5, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.75% | 63,549 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 3.64% | 95,200 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 47,209 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 75,698 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 99,923 |
| Jan 29, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.75% | 42,062 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 23,164 |
| Jan 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 11,500 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 26,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 56,210 |
| Jan 22, 2026 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 118,000 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 18,498 |
| Jan 20, 2026 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 5.45% | 356,681 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.78% | 74,250 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 26,130 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 195,063 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.44% | 170,045 |
| Jan 13, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.81% | 26,483 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 24,197 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 24,244 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 3,360 |
| Jan 7, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 96,777 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 4.84% | 20,847 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 8,293 |
| Jan 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 54,519 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 602 |
| Dec 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 62,220 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 65,731 |
| Dec 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 10,388 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 7,824 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 13,031 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 37,500 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 7,002 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,700 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,516 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 19,097 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 6,000 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 21,570 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 6,705 |
| Dec 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 11,555 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 10,500 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 33,813 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 98,249 |
| Dec 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 167,700 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 7,577 |