Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada
· Delayed Price · Currency is CAD 8.78
-0.05 (-0.57%)
At close: Dec 5, 2025
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.83 | 8.90 | 8.83 | 8.83 | 8.83 | -0.79% | 1,038 |
| Dec 3, 2025 | 8.88 | 8.96 | 8.85 | 8.90 | 8.90 | -0.34% | 4,698 |
| Dec 2, 2025 | 8.91 | 8.93 | 8.90 | 8.93 | 8.93 | -0.11% | 6,523 |
| Dec 1, 2025 | 8.97 | 8.98 | 8.94 | 8.94 | 8.94 | 0.34% | 3,010 |
| Nov 28, 2025 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | - | 200 |
| Nov 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.22% | 1,100 |
| Nov 26, 2025 | 8.96 | 8.98 | 8.93 | 8.93 | 8.93 | 0.11% | 3,901 |
| Nov 25, 2025 | 9.00 | 9.02 | 8.92 | 8.92 | 8.92 | -0.89% | 5,630 |
| Nov 24, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 0.11% | 9,455 |
| Nov 21, 2025 | 9.00 | 9.04 | 8.90 | 8.99 | 8.99 | -0.11% | 13,000 |
| Nov 20, 2025 | 8.95 | 9.08 | 8.95 | 9.00 | 9.00 | 1.01% | 23,737 |
| Nov 19, 2025 | 8.94 | 8.95 | 8.91 | 8.91 | 8.91 | -1.00% | 864 |
| Nov 18, 2025 | 9.08 | 9.08 | 8.80 | 9.00 | 9.00 | 0.56% | 16,790 |
| Nov 17, 2025 | 8.93 | 9.22 | 8.93 | 8.95 | 8.95 | 1.70% | 18,150 |
| Nov 14, 2025 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | -0.45% | 3,268 |
| Nov 13, 2025 | 8.80 | 8.94 | 8.76 | 8.84 | 8.84 | -1.23% | 3,002 |
| Nov 12, 2025 | 8.88 | 8.95 | 8.61 | 8.95 | 8.95 | 0.67% | 2,100 |
| Nov 11, 2025 | 8.76 | 8.89 | 8.76 | 8.89 | 8.89 | - | 1,000 |
| Nov 10, 2025 | 8.84 | 8.89 | 8.81 | 8.89 | 8.89 | 1.95% | 1,200 |
| Nov 7, 2025 | 8.75 | 8.83 | 8.70 | 8.72 | 8.72 | 0.58% | 11,400 |
| Nov 6, 2025 | 8.65 | 8.74 | 8.58 | 8.67 | 8.67 | 0.81% | 22,420 |
| Nov 5, 2025 | 8.61 | 8.62 | 8.53 | 8.60 | 8.60 | 0.47% | 3,900 |
| Nov 4, 2025 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | -1.15% | 1,995 |
| Nov 3, 2025 | 8.61 | 8.76 | 8.61 | 8.66 | 8.66 | -2.91% | 1,829 |
| Oct 31, 2025 | 8.93 | 9.03 | 8.70 | 8.92 | 8.69 | 0.90% | 29,190 |
| Oct 30, 2025 | 8.89 | 9.07 | 8.84 | 8.84 | 8.61 | -0.67% | 37,625 |
| Oct 29, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.67 | - | 5,485 |
| Oct 28, 2025 | 8.87 | 9.17 | 8.85 | 8.90 | 8.67 | 0.91% | 29,400 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.80 | 8.82 | 8.59 | - | 5,900 |
| Oct 24, 2025 | 8.80 | 8.92 | 8.80 | 8.82 | 8.59 | 0.68% | 6,900 |
| Oct 23, 2025 | 8.84 | 9.03 | 8.76 | 8.76 | 8.53 | -0.90% | 26,100 |
| Oct 22, 2025 | 8.77 | 8.90 | 8.77 | 8.84 | 8.61 | 0.34% | 6,100 |
| Oct 21, 2025 | 8.74 | 8.85 | 8.55 | 8.81 | 8.58 | 0.11% | 20,038 |
| Oct 20, 2025 | 8.92 | 8.92 | 8.80 | 8.80 | 8.57 | -2.22% | 2,900 |
| Oct 17, 2025 | 8.80 | 9.02 | 8.68 | 9.00 | 8.77 | 2.27% | 11,451 |
| Oct 16, 2025 | 8.80 | 8.95 | 8.80 | 8.80 | 8.57 | - | 9,693 |
| Oct 15, 2025 | 9.35 | 9.45 | 8.77 | 8.80 | 8.57 | -4.86% | 25,060 |
| Oct 14, 2025 | 8.91 | 9.30 | 8.86 | 9.25 | 9.01 | 4.17% | 17,296 |
| Oct 10, 2025 | 8.60 | 8.94 | 8.60 | 8.88 | 8.65 | 3.26% | 8,800 |
| Oct 9, 2025 | 8.55 | 8.64 | 8.55 | 8.60 | 8.38 | 1.06% | 15,730 |
| Oct 8, 2025 | 8.61 | 8.71 | 8.51 | 8.51 | 8.29 | -0.58% | 17,600 |
| Oct 7, 2025 | 8.50 | 8.82 | 8.50 | 8.56 | 8.34 | -0.81% | 12,660 |
| Oct 6, 2025 | 8.80 | 8.96 | 8.62 | 8.63 | 8.41 | -1.93% | 13,008 |
| Oct 3, 2025 | 8.66 | 8.87 | 8.66 | 8.80 | 8.57 | 1.62% | 12,800 |
| Oct 2, 2025 | 8.59 | 8.80 | 8.59 | 8.66 | 8.44 | -0.46% | 14,000 |
| Oct 1, 2025 | 8.63 | 8.83 | 8.63 | 8.70 | 8.48 | 0.69% | 47,066 |
| Sep 30, 2025 | 8.52 | 8.69 | 8.52 | 8.64 | 8.42 | -0.12% | 3,453 |
| Sep 29, 2025 | 8.40 | 8.77 | 8.40 | 8.65 | 8.43 | 1.65% | 5,701 |
| Sep 26, 2025 | 8.80 | 8.81 | 8.51 | 8.51 | 8.29 | - | 18,100 |
| Sep 25, 2025 | 8.60 | 8.91 | 8.51 | 8.51 | 8.29 | -1.05% | 10,777 |
| Sep 24, 2025 | 8.94 | 9.00 | 8.56 | 8.60 | 8.38 | -2.27% | 9,817 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.70 | 8.80 | 8.57 | -0.56% | 3,681 |
| Sep 22, 2025 | 8.51 | 8.85 | 8.35 | 8.85 | 8.62 | 3.87% | 5,655 |
| Sep 19, 2025 | 8.25 | 8.52 | 8.21 | 8.52 | 8.30 | - | 205,203 |
| Sep 18, 2025 | 8.48 | 8.78 | 8.40 | 8.52 | 8.30 | 1.55% | 7,300 |
| Sep 17, 2025 | 8.26 | 8.55 | 8.26 | 8.39 | 8.17 | 1.21% | 4,208 |
| Sep 16, 2025 | 7.83 | 8.30 | 7.83 | 8.29 | 8.08 | 6.28% | 12,128 |
| Sep 15, 2025 | 7.80 | 7.81 | 7.52 | 7.80 | 7.60 | - | 22,020 |
| Sep 12, 2025 | 7.53 | 8.00 | 7.53 | 7.80 | 7.60 | 0.13% | 15,619 |
| Sep 11, 2025 | 7.50 | 7.80 | 7.50 | 7.79 | 7.59 | -0.13% | 12,893 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.53 | 7.80 | 7.60 | - | 3,020 |
| Sep 9, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.60 | - | 1,740 |
| Sep 8, 2025 | 7.53 | 7.81 | 7.53 | 7.80 | 7.60 | - | 8,700 |
| Sep 5, 2025 | 7.75 | 7.80 | 7.52 | 7.80 | 7.60 | 0.65% | 15,302 |
| Sep 4, 2025 | 7.60 | 7.75 | 7.53 | 7.75 | 7.55 | 1.97% | 5,814 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.57 | 7.60 | 7.40 | -2.31% | 5,300 |
| Sep 2, 2025 | 7.40 | 7.80 | 7.40 | 7.78 | 7.58 | -0.89% | 11,695 |
| Aug 29, 2025 | 7.19 | 7.85 | 7.19 | 7.85 | 7.65 | 10.88% | 12,095 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 6.90 | -1.12% | 5,600 |
| Aug 27, 2025 | 7.18 | 7.18 | 7.14 | 7.16 | 6.98 | -0.28% | 630 |
| Aug 26, 2025 | 7.18 | 7.20 | 7.15 | 7.18 | 6.99 | 0.42% | 6,022 |
| Aug 25, 2025 | 7.19 | 7.20 | 7.15 | 7.15 | 6.97 | -0.14% | 2,400 |
| Aug 22, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 6.98 | 0.14% | 300 |
| Aug 21, 2025 | 6.98 | 7.16 | 6.98 | 7.15 | 6.97 | 2.58% | 14,500 |
| Aug 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.79 | -0.29% | 900 |
| Aug 19, 2025 | 7.19 | 7.20 | 6.91 | 6.99 | 6.81 | -2.92% | 20,900 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.01 | - | 2,800 |
| Aug 15, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.01 | - | 3,200 |
| Aug 14, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.01 | 0.28% | 2,325 |
| Aug 13, 2025 | 7.14 | 7.20 | 7.14 | 7.18 | 6.99 | -0.14% | 1,300 |
| Aug 12, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.00 | 0.14% | 2,908 |
| Aug 11, 2025 | 7.13 | 7.20 | 7.13 | 7.18 | 6.99 | - | 4,900 |
| Aug 8, 2025 | 7.10 | 7.20 | 7.10 | 7.18 | 6.99 | 0.14% | 3,367 |
| Aug 7, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 6.99 | 3.46% | 5,933 |
| Aug 6, 2025 | 7.11 | 7.11 | 6.93 | 6.93 | 6.75 | -3.21% | 8,813 |
| Aug 5, 2025 | 7.07 | 7.26 | 7.05 | 7.16 | 6.98 | 2.14% | 1,534 |
| Aug 1, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 6.83 | 1.45% | 1,275 |
| Jul 31, 2025 | 7.19 | 7.19 | 6.91 | 6.91 | 6.73 | -4.69% | 5,065 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.20 | 7.25 | 7.06 | -0.68% | 3,580 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | - | 1,317 |
| Jul 28, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.11 | 2.10% | 3,137 |
| Jul 25, 2025 | 7.14 | 7.19 | 7.14 | 7.15 | 6.97 | -0.56% | 3,200 |
| Jul 24, 2025 | 7.04 | 7.19 | 7.00 | 7.19 | 7.00 | 0.42% | 16,750 |
| Jul 23, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | 6.98 | 1.56% | 11,900 |
| Jul 22, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 6.87 | - | 600 |
| Jul 21, 2025 | 7.10 | 7.10 | 6.99 | 7.05 | 6.87 | -0.70% | 15,425 |
| Jul 18, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 6.92 | -0.42% | 890 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.05 | 7.13 | 6.95 | 0.42% | 4,900 |
| Jul 16, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.92 | -0.42% | 3,570 |
| Jul 15, 2025 | 7.01 | 7.13 | 6.62 | 7.13 | 6.95 | 0.85% | 7,100 |