Queen's Road Capital Investment Ltd. - QRC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.61	13.7	13.7	14	13.6	2,661
February 19, 2026	13.44	13.53	13.53	13.95	13.4	7,900
February 18, 2026	13.4	13.43	13.43	13.44	13.4	600
February 17, 2026	13.26	13.21	13.21	13.39	13.2	4,600
February 13, 2026	13.4	13.75	13.75	13.75	13.3	1,200
February 12, 2026	13.59	13.5	13.5	13.59	13.5	2,910
February 11, 2026	13.54	13.59	13.59	13.75	13.25	7,701
February 10, 2026	13.25	13.3	13.3	13.4	13.25	1,500
February 09, 2026	13.25	13.59	13.59	13.76	13.25	11,600
February 06, 2026	13.74	13.4	13.4	13.74	13.4	11,800
February 05, 2026	13.3	13.74	13.74	13.74	13.3	6,200
February 04, 2026	13.58	13.54	13.54	13.8	13.52	13,000
February 03, 2026	13.59	13.44	13.44	13.59	13.42	5,927
February 02, 2026	14.29	13.57	13.57	14.29	13.1	9,702
January 30, 2026	13.9	13.3	13.3	13.92	13.3	20,500
January 29, 2026	13.8	13.81	13.81	14.23	13.79	32,200
January 28, 2026	14.18	13.81	13.81	14.18	13.61	20,800
January 27, 2026	14.28	14.01	14.01	14.28	13.9	17,161
January 26, 2026	14.24	13.9	13.9	15.03	13.76	21,300
January 23, 2026	13.2	13.8	13.8	13.81	13.16	83,147
January 22, 2026	13.07	13.2	13.2	13.3	13.07	17,403
January 21, 2026	13.09	13.37	13.37	13.37	13.09	11,647
January 20, 2026	13.24	13.2	13.2	13.4	13	15,200
January 19, 2026	13.25	13.24	13.24	13.26	13.2	11,400
January 16, 2026	13.19	13.2	13.2	13.35	13.11	49,900
January 15, 2026	12.75	13.1	13.1	13.1	12.75	4,552
January 14, 2026	12.7	12.7	12.7	12.74	12.7	1,211
January 13, 2026	12.51	12.67	12.67	12.74	12.51	6,700
January 12, 2026	12.43	12.4	12.4	12.48	12.31	8,100
January 09, 2026	12	12.48	12.48	12.5	12	7,826
January 08, 2026	12	12	12	12.12	11.7	7,246
January 07, 2026	11.9	12	12	12.01	11.86	7,844
January 06, 2026	11.8	11.91	11.91	12	11.71	17,500
January 05, 2026	11.62	11.82	11.82	11.96	11.62	12,899
January 02, 2026	11.46	11.6	11.6	11.83	11.46	11,243
December 31, 2025	11.39	11.49	11.49	11.5	11.38	10,120
December 30, 2025	10.49	11.49	11.49	11.49	10.49	15,430
December 29, 2025	10.29	10.49	10.49	10.54	10.15	5,741
December 23, 2025	9.58	10.47	10.47	10.47	9.57	23,010
December 22, 2025	9.37	9.57	9.57	9.72	9.37	18,100
December 19, 2025	9.26	9.35	9.35	9.45	9.26	17,900
December 18, 2025	9.29	9.26	9.26	9.34	9.25	1,816
December 17, 2025	9.3	9.24	9.24	9.3	9.23	1,105
December 16, 2025	9	9.34	9.34	9.34	8.82	38,700
December 15, 2025	8.9	8.95	8.95	9	8.88	14,631
December 12, 2025	8.85	8.86	8.86	8.86	8.78	3,202
December 11, 2025	8.93	8.77	8.77	8.93	8.7	18,800
December 10, 2025	8.73	8.82	8.82	8.9	8.69	2,300
December 09, 2025	8.7	8.55	8.55	8.7	8.5	27,902
December 08, 2025	8.93	8.65	8.65	8.93	8.65	703
December 05, 2025	8.9	8.78	8.78	8.9	8.75	6,900
December 04, 2025	8.83	8.83	8.83	8.9	8.83	1,038
December 03, 2025	8.88	8.9	8.9	8.96	8.85	4,700
December 02, 2025	8.91	8.93	8.93	8.93	8.9	6,523
December 01, 2025	8.97	8.94	8.94	8.98	8.94	3,010
November 28, 2025	8.96	8.91	8.91	8.96	8.91	200
November 27, 2025	8.91	8.91	8.91	8.91	8.91	1,100
November 26, 2025	8.96	8.93	8.93	8.98	8.93	3,901
November 25, 2025	9	8.92	8.92	9.02	8.92	5,630
November 24, 2025	9.04	9	9	9.04	9	9,500

Queen's Road Capital Investment Ltd. (QRC.TO) TSX