Skip to main content
Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada flag Canada · Delayed Price · Currency is CAD
15.25
-0.79 (-4.93%)
Mar 9, 2026, 12:46 PM EST

TSX:QRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6915.7015.0115.10--5.86%7,987
Mar 6, 202616.9316.9315.5016.0416.042.17%15,780
Mar 5, 202615.5816.4015.0315.7015.703.97%38,937
Mar 4, 202614.0119.6013.9915.1015.107.93%28,901
Mar 3, 202613.8514.5013.8513.9913.991.01%11,010
Mar 2, 202614.0014.6613.8513.8513.85-1.77%9,917
Feb 27, 202614.6315.0414.1014.1014.10-1.67%5,360
Feb 26, 202614.6615.0514.2114.3414.34-0.42%21,853
Feb 25, 202613.9614.4913.7714.4014.404.65%13,158
Feb 24, 202613.8713.9513.7013.7613.760.51%4,151
Feb 23, 202614.0114.0213.6513.6913.69-0.07%8,748
Feb 20, 202613.6114.0013.6013.7013.701.26%2,661
Feb 19, 202613.4413.9513.4013.5313.530.74%7,851
Feb 18, 202613.4013.4413.4013.4313.431.67%600
Feb 17, 202613.2613.3913.2013.2113.21-3.93%4,556
Feb 13, 202613.4013.7513.3013.7513.751.85%1,150
Feb 12, 202613.5913.5913.5013.5013.50-0.66%2,910
Feb 11, 202613.5413.7513.2513.5913.592.18%7,701
Feb 10, 202613.2513.4013.2513.3013.30-2.13%1,500
Feb 9, 202613.2513.7613.2513.5913.591.42%11,600
Feb 6, 202613.7413.7413.4013.4013.40-2.47%11,751
Feb 5, 202613.3013.7413.3013.7413.741.48%6,191
Feb 4, 202613.5813.8013.5213.5413.540.74%13,000
Feb 3, 202613.5913.5913.4213.4413.44-0.96%5,927
Feb 2, 202614.2914.2913.1013.5713.572.03%9,702
Jan 30, 202613.9013.9213.3013.3013.30-3.69%20,487
Jan 29, 202613.8014.2313.7913.8113.81-32,169
Jan 28, 202614.1814.1813.6113.8113.81-1.43%20,800
Jan 27, 202614.2814.2813.9014.0114.010.79%17,161
Jan 26, 202614.2415.0313.7613.9013.900.72%21,280
Jan 23, 202613.2013.8113.1613.8013.804.55%83,147
Jan 22, 202613.0713.3013.0713.2013.20-1.27%17,403
Jan 21, 202613.0913.3713.0913.3713.371.29%11,647
Jan 20, 202613.2413.4013.0013.2013.20-0.30%15,150
Jan 19, 202613.2513.2613.2013.2413.240.30%11,384
Jan 16, 202613.1913.3513.1113.2013.200.76%49,870
Jan 15, 202612.7513.1012.7513.1013.103.15%4,552
Jan 14, 202612.7012.7412.7012.7012.700.24%1,211
Jan 13, 202612.5112.7412.5112.6712.672.18%6,668
Jan 12, 202612.4312.4812.3112.4012.40-0.64%8,057
Jan 9, 202612.0012.5012.0012.4812.484.00%7,826
Jan 8, 202612.0012.1211.7012.0012.00-7,246
Jan 7, 202611.9012.0111.8612.0012.000.76%7,844
Jan 6, 202611.8012.0011.7111.9111.910.76%17,450
Jan 5, 202611.6211.9611.6211.8211.821.90%12,899
Jan 2, 202611.4611.8311.4611.6011.600.96%11,243
Dec 31, 202511.3911.5011.3811.4911.49-10,120
Dec 30, 202510.4911.4910.4911.4911.499.53%15,430
Dec 29, 202510.2910.5410.1510.4910.491.35%5,741
Dec 24, 202510.4710.4710.2110.3510.35-1.15%5,255
Dec 23, 20259.5810.479.5710.4710.479.40%23,010
Dec 22, 20259.379.729.379.579.572.35%18,050
Dec 19, 20259.269.459.269.359.350.97%17,870
Dec 18, 20259.299.349.259.269.260.22%1,816
Dec 17, 20259.309.309.239.249.24-1.07%1,105
Dec 16, 20259.009.348.829.349.344.36%38,695
Dec 15, 20258.909.008.888.958.951.02%14,631
Dec 12, 20258.858.868.788.868.861.03%3,202
Dec 11, 20258.938.938.708.778.77-0.57%18,751
Dec 10, 20258.738.908.698.828.823.16%2,253
Dec 9, 20258.708.708.508.558.55-1.16%27,902
Dec 8, 20258.938.938.658.658.65-1.48%703
Dec 5, 20258.908.908.758.788.78-0.57%6,866
Dec 4, 20258.838.908.838.838.83-0.79%1,038
Dec 3, 20258.888.968.858.908.90-0.34%4,698
Dec 2, 20258.918.938.908.938.93-0.11%6,523
Dec 1, 20258.978.988.948.948.940.34%3,010
Nov 28, 20258.968.968.918.918.91-200
Nov 27, 20258.918.918.918.918.91-0.22%1,100
Nov 26, 20258.968.988.938.938.930.11%3,901
Nov 25, 20259.009.028.928.928.92-0.89%5,630
Nov 24, 20259.049.049.009.009.000.11%9,455
Nov 21, 20259.009.048.908.998.99-0.11%13,000
Nov 20, 20258.959.088.959.009.001.01%23,737
Nov 19, 20258.948.958.918.918.91-1.00%864
Nov 18, 20259.089.088.809.009.000.56%16,790
Nov 17, 20258.939.228.938.958.951.70%18,150
Nov 14, 20258.808.808.768.808.80-0.45%3,268
Nov 13, 20258.808.948.768.848.84-1.23%3,002
Nov 12, 20258.888.958.618.958.950.67%2,100
Nov 11, 20258.768.898.768.898.89-1,000
Nov 10, 20258.848.898.818.898.891.95%1,200
Nov 7, 20258.758.838.708.728.720.58%11,400
Nov 6, 20258.658.748.588.678.670.81%22,420
Nov 5, 20258.618.628.538.608.600.47%3,900
Nov 4, 20258.668.668.568.568.56-1.15%1,995
Nov 3, 20258.618.768.618.668.66-2.91%1,829
Oct 31, 20258.939.038.708.928.690.90%29,190
Oct 30, 20258.899.078.848.848.61-0.67%37,625
Oct 29, 20258.958.958.908.908.67-5,485
Oct 28, 20258.879.178.858.908.670.91%29,400
Oct 27, 20258.858.858.808.828.59-5,900
Oct 24, 20258.808.928.808.828.590.68%6,900
Oct 23, 20258.849.038.768.768.53-0.90%26,100
Oct 22, 20258.778.908.778.848.610.34%6,100
Oct 21, 20258.748.858.558.818.580.11%20,038
Oct 20, 20258.928.928.808.808.57-2.22%2,900
Oct 17, 20258.809.028.689.008.772.27%11,451
Oct 16, 20258.808.958.808.808.57-9,693
Oct 15, 20259.359.458.778.808.57-4.86%25,060