Questerre Energy Corporation - QEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.32	0.32	0.32	0.31	98,249
December 03, 2025	0.31	0.32	0.32	0.32	0.31	167,700
December 02, 2025	0.31	0.31	0.31	0.31	0.31	7,600
December 01, 2025	0.32	0.31	0.31	0.32	0.31	10,928
November 28, 2025	0.31	0.3	0.3	0.31	0.3	2,601
November 27, 2025	0.3	0.3	0.3	0.3	0.3	900
November 26, 2025	0.31	0.31	0.31	0.31	0.31	9,514
November 25, 2025	0.31	0.31	0.31	0.34	0.31	32,010
November 24, 2025	0.32	0.3	0.3	0.32	0.3	29,424
November 21, 2025	0.31	0.31	0.31	0.31	0.31	1,500
November 20, 2025	0.33	0.32	0.32	0.33	0.32	3,010
November 19, 2025	0.32	0.33	0.33	0.33	0.32	9,288
November 18, 2025	0.3	0.3	0.3	0.3	0.3	996
November 17, 2025	0.32	0.31	0.31	0.32	0.31	23,242
November 14, 2025	0.31	0.35	0.35	0.35	0.31	11,704
November 13, 2025	0.3	0.32	0.32	0.35	0.3	60,900
November 12, 2025	0.31	0.3	0.3	0.31	0.3	2,301
November 11, 2025	0.31	0.31	0.31	0.31	0.31	17,612
November 10, 2025	0.32	0.3	0.3	0.32	0.3	7,505
November 07, 2025	0.31	0.31	0.31	0.31	0.31	11,500
November 06, 2025	0.31	0.31	0.31	0.31	0.31	23,000
November 05, 2025	0.31	0.32	0.32	0.32	0.31	10,645
November 04, 2025	0.31	0.31	0.31	0.31	0.31	4,000
November 03, 2025	0.31	0.31	0.31	0.31	0.31	7,005
October 31, 2025	0.31	0.31	0.31	0.31	0.31	8,300
October 30, 2025	0.32	0.31	0.31	0.32	0.31	78,938
October 29, 2025	0.32	0.32	0.32	0.32	0.32	9,300
October 28, 2025	0.32	0.32	0.32	0.32	0.32	0
October 27, 2025	0.32	0.32	0.32	0.33	0.32	9,000
October 24, 2025	0.32	0.32	0.32	0.32	0.32	4,016
October 23, 2025	0.31	0.31	0.31	0.31	0.31	3,508
October 22, 2025	0.32	0.32	0.32	0.32	0.32	0
October 21, 2025	0.31	0.32	0.32	0.32	0.31	4,900
October 20, 2025	0.33	0.32	0.32	0.33	0.32	8,516
October 17, 2025	0.31	0.33	0.33	0.33	0.31	9,800
October 16, 2025	0.33	0.3	0.3	0.33	0.29	37,700
October 15, 2025	0.33	0.33	0.33	0.33	0.33	28,005
October 14, 2025	0.36	0.34	0.34	0.36	0.34	20,939
October 10, 2025	0.37	0.37	0.37	0.37	0.37	1,100
October 09, 2025	0.37	0.38	0.38	0.38	0.37	23,800
October 08, 2025	0.35	0.36	0.36	0.36	0.34	183,600
October 07, 2025	0.37	0.37	0.37	0.37	0.37	700
October 06, 2025	0.36	0.36	0.36	0.36	0.36	18,000
October 03, 2025	0.35	0.34	0.34	0.36	0.34	14,020
October 02, 2025	0.37	0.37	0.37	0.37	0.36	11,925
October 01, 2025	0.37	0.37	0.37	0.37	0.37	900
September 30, 2025	0.36	0.36	0.36	0.36	0.36	0
September 29, 2025	0.36	0.36	0.36	0.37	0.36	63,714
September 26, 2025	0.33	0.33	0.33	0.33	0.32	26,900
September 25, 2025	0.33	0.33	0.33	0.33	0.33	7,922
September 24, 2025	0.34	0.33	0.33	0.34	0.32	62,634
September 23, 2025	0.35	0.34	0.34	0.35	0.34	31,101
September 22, 2025	0.35	0.36	0.36	0.37	0.35	8,711
September 19, 2025	0.32	0.34	0.34	0.38	0.32	120,200
September 18, 2025	0.33	0.33	0.33	0.33	0.32	62,100
September 17, 2025	0.34	0.36	0.36	0.36	0.33	16,330
September 16, 2025	0.34	0.34	0.34	0.34	0.33	11,300
September 15, 2025	0.31	0.33	0.33	0.34	0.31	21,000
September 12, 2025	0.32	0.33	0.33	0.34	0.32	8,900
September 11, 2025	0.33	0.34	0.34	0.34	0.32	64,400

Questerre Energy Corporation (QEC.TO) TSX