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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.32	0.34	0.34	0.34	0.32	3,708
September 09, 2025	0.32	0.34	0.34	0.34	0.32	122,600
September 08, 2025	0.31	0.34	0.34	0.36	0.31	83,935
September 05, 2025	0.31	0.31	0.31	0.31	0.31	3,500
September 04, 2025	0.32	0.31	0.31	0.32	0.31	12,625
September 03, 2025	0.32	0.32	0.32	0.32	0.31	223,000
September 02, 2025	0.3	0.31	0.31	0.32	0.3	127,000
August 29, 2025	0.33	0.31	0.31	0.33	0.31	37,700
August 28, 2025	0.33	0.33	0.33	0.33	0.33	4,600
August 27, 2025	0.32	0.32	0.32	0.32	0.32	48,500
August 26, 2025	0.32	0.32	0.32	0.32	0.31	41,515
August 25, 2025	0.33	0.31	0.31	0.33	0.31	15,600
August 22, 2025	0.39	0.36	0.36	0.39	0.36	3,303
August 21, 2025	0.37	0.37	0.37	0.37	0.37	9,400
August 20, 2025	0.36	0.37	0.37	0.37	0.36	12,300
August 19, 2025	0.36	0.36	0.36	0.36	0.36	1,500
August 18, 2025	0.42	0.36	0.36	0.42	0.36	3,621
August 15, 2025	0.36	0.36	0.36	0.36	0.36	7,000
August 14, 2025	0.37	0.37	0.37	0.37	0.37	68,944
August 13, 2025	0.36	0.37	0.37	0.4	0.36	17,127
August 12, 2025	0.39	0.39	0.39	0.39	0.39	14,500
August 11, 2025	0.42	0.39	0.39	0.42	0.39	26,800
August 08, 2025	0.4	0.4	0.4	0.42	0.37	54,300
August 07, 2025	0.42	0.44	0.44	0.45	0.41	134,822
August 06, 2025	0.39	0.38	0.38	0.39	0.38	17,614
August 05, 2025	0.38	0.4	0.4	0.4	0.38	22,600
August 01, 2025	0.3	0.36	0.36	0.38	0.3	363,400
July 31, 2025	0.33	0.33	0.33	0.33	0.33	0
July 30, 2025	0.33	0.33	0.33	0.33	0.33	0
July 29, 2025	0.34	0.33	0.33	0.35	0.3	321,846
July 28, 2025	0.3	0.3	0.3	0.3	0.3	13,500
July 25, 2025	0.3	0.3	0.3	0.3	0.3	502
July 24, 2025	0.3	0.3	0.3	0.3	0.3	15,000
July 23, 2025	0.29	0.29	0.29	0.29	0.29	2,300
July 22, 2025	0.28	0.29	0.29	0.3	0.28	28,800
July 21, 2025	0.28	0.29	0.29	0.3	0.28	14,000
July 18, 2025	0.29	0.29	0.29	0.29	0.29	1,000
July 17, 2025	0.28	0.28	0.28	0.28	0.28	2,000
July 16, 2025	0.3	0.28	0.28	0.3	0.28	52,000
July 15, 2025	0.32	0.32	0.32	0.32	0.32	1,000
July 14, 2025	0.28	0.31	0.31	0.31	0.28	5,220
July 11, 2025	0.28	0.28	0.28	0.28	0.28	10,700
July 10, 2025	0.28	0.28	0.28	0.28	0.28	500
July 09, 2025	0.31	0.3	0.3	0.31	0.3	38,500
July 08, 2025	0.32	0.32	0.32	0.33	0.32	39,500
July 07, 2025	0.31	0.31	0.31	0.31	0.31	2,600
July 04, 2025	0.3	0.3	0.3	0.3	0.3	1,047
July 03, 2025	0.31	0.31	0.31	0.31	0.31	6,000

Questerre Energy Corporation (QEC.TO) TSX