Queen's Road Capital Investment Ltd. (TSX:QRC)
Canada
· Delayed Price · Currency is CAD 15.76
-0.16 (-1.01%)
Apr 28, 2026, 4:00 PM EST
TSX:QRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.07 | 15.90 | 15.07 | 15.76 | 15.76 | -1.01% | 12,102 |
| Apr 27, 2026 | 15.54 | 15.92 | 15.20 | 15.92 | 15.92 | 2.45% | 6,977 |
| Apr 24, 2026 | 15.42 | 15.55 | 15.25 | 15.54 | 15.54 | 0.78% | 11,808 |
| Apr 23, 2026 | 15.28 | 15.59 | 15.28 | 15.42 | 15.42 | -0.39% | 7,947 |
| Apr 22, 2026 | 15.60 | 15.60 | 15.40 | 15.48 | 15.48 | 0.85% | 3,007 |
| Apr 21, 2026 | 15.99 | 16.00 | 15.35 | 15.35 | 15.35 | -4.12% | 11,076 |
| Apr 20, 2026 | 16.12 | 16.40 | 16.01 | 16.01 | 16.01 | -2.56% | 7,000 |
| Apr 17, 2026 | 16.30 | 16.44 | 16.18 | 16.43 | 16.43 | 0.80% | 3,852 |
| Apr 16, 2026 | 16.12 | 16.46 | 16.12 | 16.30 | 16.30 | 0.87% | 3,677 |
| Apr 15, 2026 | 16.38 | 16.40 | 16.11 | 16.16 | 16.16 | -0.55% | 7,820 |
| Apr 14, 2026 | 16.48 | 16.50 | 15.95 | 16.25 | 16.25 | -1.34% | 30,185 |
| Apr 13, 2026 | 16.85 | 16.99 | 16.15 | 16.47 | 16.47 | 1.98% | 17,015 |
| Apr 10, 2026 | 15.70 | 16.50 | 15.47 | 16.15 | 16.15 | 3.86% | 31,093 |
| Apr 9, 2026 | 15.03 | 16.00 | 15.03 | 15.55 | 15.55 | -0.77% | 13,175 |
| Apr 8, 2026 | 14.79 | 15.76 | 14.78 | 15.67 | 15.67 | 8.59% | 11,674 |
| Apr 7, 2026 | 14.21 | 15.07 | 14.20 | 14.43 | 14.43 | 0.14% | 11,930 |
| Apr 6, 2026 | 13.96 | 14.42 | 13.96 | 14.41 | 14.41 | 3.30% | 1,576 |
| Apr 2, 2026 | 14.20 | 14.24 | 13.89 | 13.95 | 13.95 | -0.36% | 6,065 |
| Apr 1, 2026 | 14.10 | 14.23 | 13.93 | 14.00 | 14.00 | 0.57% | 17,782 |
| Mar 31, 2026 | 14.13 | 14.40 | 13.80 | 13.92 | 13.92 | -1.21% | 16,078 |
| Mar 30, 2026 | 14.05 | 14.10 | 13.99 | 14.09 | 14.09 | 1.81% | 18,270 |
| Mar 27, 2026 | 13.85 | 14.45 | 13.81 | 13.84 | 13.84 | -0.72% | 21,643 |
| Mar 26, 2026 | 13.96 | 14.17 | 13.92 | 13.94 | 13.94 | -0.14% | 10,293 |
| Mar 25, 2026 | 14.98 | 14.98 | 13.85 | 13.96 | 13.96 | -0.21% | 57,969 |
| Mar 24, 2026 | 13.75 | 14.05 | 13.74 | 13.99 | 13.99 | 2.04% | 10,591 |
| Mar 23, 2026 | 14.00 | 14.39 | 13.71 | 13.71 | 13.71 | -3.99% | 17,424 |
| Mar 20, 2026 | 14.24 | 14.67 | 14.24 | 14.28 | 14.28 | -3.19% | 4,135 |
| Mar 19, 2026 | 14.95 | 14.95 | 14.74 | 14.75 | 14.75 | -2.38% | 5,887 |
| Mar 18, 2026 | 15.36 | 15.48 | 14.20 | 15.11 | 15.11 | -1.76% | 26,110 |
| Mar 17, 2026 | 15.73 | 15.80 | 15.38 | 15.38 | 15.38 | -1.91% | 1,359 |
| Mar 16, 2026 | 15.80 | 15.93 | 15.31 | 15.68 | 15.68 | -4.97% | 16,632 |
| Mar 13, 2026 | 16.15 | 16.50 | 15.96 | 16.50 | 16.50 | 2.23% | 10,581 |
| Mar 12, 2026 | 16.06 | 16.90 | 16.06 | 16.14 | 16.14 | 2.41% | 14,146 |
| Mar 11, 2026 | 15.96 | 16.90 | 15.76 | 15.76 | 15.76 | -0.94% | 26,376 |
| Mar 10, 2026 | 15.76 | 16.40 | 15.50 | 15.91 | 15.91 | 3.38% | 17,862 |
| Mar 9, 2026 | 15.69 | 15.70 | 15.01 | 15.39 | 15.39 | -4.05% | 13,041 |
| Mar 6, 2026 | 16.93 | 16.93 | 15.50 | 16.04 | 16.04 | 2.17% | 15,780 |
| Mar 5, 2026 | 15.58 | 16.40 | 15.03 | 15.70 | 15.70 | 3.97% | 38,937 |
| Mar 4, 2026 | 14.01 | 19.60 | 13.99 | 15.10 | 15.10 | 7.93% | 28,901 |
| Mar 3, 2026 | 13.85 | 14.50 | 13.85 | 13.99 | 13.99 | 1.01% | 11,010 |
| Mar 2, 2026 | 14.00 | 14.66 | 13.85 | 13.85 | 13.85 | -1.77% | 9,917 |
| Feb 27, 2026 | 14.63 | 15.04 | 14.10 | 14.10 | 14.10 | -1.67% | 5,360 |
| Feb 26, 2026 | 14.66 | 15.05 | 14.21 | 14.34 | 14.34 | -0.42% | 21,853 |
| Feb 25, 2026 | 13.96 | 14.49 | 13.77 | 14.40 | 14.40 | 4.65% | 13,158 |
| Feb 24, 2026 | 13.87 | 13.95 | 13.70 | 13.76 | 13.76 | 0.51% | 4,151 |
| Feb 23, 2026 | 14.01 | 14.02 | 13.65 | 13.69 | 13.69 | -0.07% | 8,748 |
| Feb 20, 2026 | 13.61 | 14.00 | 13.60 | 13.70 | 13.70 | 1.26% | 2,661 |
| Feb 19, 2026 | 13.44 | 13.95 | 13.40 | 13.53 | 13.53 | 0.74% | 7,851 |
| Feb 18, 2026 | 13.40 | 13.44 | 13.40 | 13.43 | 13.43 | 1.67% | 600 |
| Feb 17, 2026 | 13.26 | 13.39 | 13.20 | 13.21 | 13.21 | -3.93% | 4,556 |
| Feb 13, 2026 | 13.40 | 13.75 | 13.30 | 13.75 | 13.75 | 1.85% | 1,150 |
| Feb 12, 2026 | 13.59 | 13.59 | 13.50 | 13.50 | 13.50 | -0.66% | 2,910 |
| Feb 11, 2026 | 13.54 | 13.75 | 13.25 | 13.59 | 13.59 | 2.18% | 7,701 |
| Feb 10, 2026 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | -2.13% | 1,500 |
| Feb 9, 2026 | 13.25 | 13.76 | 13.25 | 13.59 | 13.59 | 1.42% | 11,600 |
| Feb 6, 2026 | 13.74 | 13.74 | 13.40 | 13.40 | 13.40 | -2.47% | 11,751 |
| Feb 5, 2026 | 13.30 | 13.74 | 13.30 | 13.74 | 13.74 | 1.48% | 6,191 |
| Feb 4, 2026 | 13.58 | 13.80 | 13.52 | 13.54 | 13.54 | 0.74% | 13,000 |
| Feb 3, 2026 | 13.59 | 13.59 | 13.42 | 13.44 | 13.44 | -0.96% | 5,927 |
| Feb 2, 2026 | 14.29 | 14.29 | 13.10 | 13.57 | 13.57 | 2.03% | 9,702 |
| Jan 30, 2026 | 13.90 | 13.92 | 13.30 | 13.30 | 13.30 | -3.69% | 20,487 |
| Jan 29, 2026 | 13.80 | 14.23 | 13.79 | 13.81 | 13.81 | - | 32,169 |
| Jan 28, 2026 | 14.18 | 14.18 | 13.61 | 13.81 | 13.81 | -1.43% | 20,800 |
| Jan 27, 2026 | 14.28 | 14.28 | 13.90 | 14.01 | 14.01 | 0.79% | 17,161 |
| Jan 26, 2026 | 14.24 | 15.03 | 13.76 | 13.90 | 13.90 | 0.72% | 21,280 |
| Jan 23, 2026 | 13.20 | 13.81 | 13.16 | 13.80 | 13.80 | 4.55% | 83,147 |
| Jan 22, 2026 | 13.07 | 13.30 | 13.07 | 13.20 | 13.20 | -1.27% | 17,403 |
| Jan 21, 2026 | 13.09 | 13.37 | 13.09 | 13.37 | 13.37 | 1.29% | 11,647 |
| Jan 20, 2026 | 13.24 | 13.40 | 13.00 | 13.20 | 13.20 | -0.30% | 15,150 |
| Jan 19, 2026 | 13.25 | 13.26 | 13.20 | 13.24 | 13.24 | 0.30% | 11,384 |
| Jan 16, 2026 | 13.19 | 13.35 | 13.11 | 13.20 | 13.20 | 0.76% | 49,870 |
| Jan 15, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 3.15% | 4,552 |
| Jan 14, 2026 | 12.70 | 12.74 | 12.70 | 12.70 | 12.70 | 0.24% | 1,211 |
| Jan 13, 2026 | 12.51 | 12.74 | 12.51 | 12.67 | 12.67 | 2.18% | 6,668 |
| Jan 12, 2026 | 12.43 | 12.48 | 12.31 | 12.40 | 12.40 | -0.64% | 8,057 |
| Jan 9, 2026 | 12.00 | 12.50 | 12.00 | 12.48 | 12.48 | 4.00% | 7,826 |
| Jan 8, 2026 | 12.00 | 12.12 | 11.70 | 12.00 | 12.00 | - | 7,246 |
| Jan 7, 2026 | 11.90 | 12.01 | 11.86 | 12.00 | 12.00 | 0.76% | 7,844 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.71 | 11.91 | 11.91 | 0.76% | 17,450 |
| Jan 5, 2026 | 11.62 | 11.96 | 11.62 | 11.82 | 11.82 | 1.90% | 12,899 |
| Jan 2, 2026 | 11.46 | 11.83 | 11.46 | 11.60 | 11.60 | 0.96% | 11,243 |
| Dec 31, 2025 | 11.39 | 11.50 | 11.38 | 11.49 | 11.49 | - | 10,120 |
| Dec 30, 2025 | 10.49 | 11.49 | 10.49 | 11.49 | 11.49 | 9.53% | 15,430 |
| Dec 29, 2025 | 10.29 | 10.54 | 10.15 | 10.49 | 10.49 | 1.35% | 5,741 |
| Dec 24, 2025 | 10.47 | 10.47 | 10.21 | 10.35 | 10.35 | -1.15% | 5,255 |
| Dec 23, 2025 | 9.58 | 10.47 | 9.57 | 10.47 | 10.47 | 9.40% | 23,010 |
| Dec 22, 2025 | 9.37 | 9.72 | 9.37 | 9.57 | 9.57 | 2.35% | 18,050 |
| Dec 19, 2025 | 9.26 | 9.45 | 9.26 | 9.35 | 9.35 | 0.97% | 17,870 |
| Dec 18, 2025 | 9.29 | 9.34 | 9.25 | 9.26 | 9.26 | 0.22% | 1,816 |
| Dec 17, 2025 | 9.30 | 9.30 | 9.23 | 9.24 | 9.24 | -1.07% | 1,105 |
| Dec 16, 2025 | 9.00 | 9.34 | 8.82 | 9.34 | 9.34 | 4.36% | 38,695 |
| Dec 15, 2025 | 8.90 | 9.00 | 8.88 | 8.95 | 8.95 | 1.02% | 14,631 |
| Dec 12, 2025 | 8.85 | 8.86 | 8.78 | 8.86 | 8.86 | 1.03% | 3,202 |
| Dec 11, 2025 | 8.93 | 8.93 | 8.70 | 8.77 | 8.77 | -0.57% | 18,751 |
| Dec 10, 2025 | 8.73 | 8.90 | 8.69 | 8.82 | 8.82 | 3.16% | 2,253 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 27,902 |
| Dec 8, 2025 | 8.93 | 8.93 | 8.65 | 8.65 | 8.65 | -1.48% | 703 |
| Dec 5, 2025 | 8.90 | 8.90 | 8.75 | 8.78 | 8.78 | -0.57% | 6,866 |
| 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 |