Toronto - Delayed Quote
CAD
Questerre Energy Corporation (QEC.TO)
0.2900
0.0000
(0.00%)
At close: October 30 at 12:49:38 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
159,100
Oct 29, 2026
0.2900
0.2900
0.2800
0.2900
0.2900
42,700
Oct 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Oct 27, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
700
Oct 26, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
11,000
Oct 23, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
44,600
Oct 22, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
8,000
Oct 21, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
13,100
Oct 20, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
87,600
Oct 19, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
138,300
Oct 16, 2026
0.2900
0.2900
0.2800
0.2900
0.2900
69,000
Oct 15, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
12,100
Oct 14, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
4,100
Oct 13, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
9,100
Oct 9, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Oct 8, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Oct 7, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Oct 6, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Oct 5, 2026
0.3000
0.3100
0.2800
0.3100
0.3100
158,200
Oct 2, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Oct 1, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Sep 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
19,000
Sep 29, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
187,300
Sep 28, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
23,200
Sep 25, 2026
0.3000
0.3000
0.2900
0.2900
0.2900
2,200
Sep 24, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,500
Sep 23, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 22, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
500
Sep 21, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,800
Sep 18, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
20,000
Sep 17, 2026
0.3000
0.3000
0.2900
0.2900
0.2900
9,100
Sep 16, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
43,400
Sep 15, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
10,800
Sep 14, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
9,500
Sep 11, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
15,500
Sep 10, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
6,200
Sep 9, 2026
0.2900
0.3500
0.2900
0.2900
0.2900
161,600
Sep 8, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
3,900
Sep 4, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
107,900
Sep 3, 2026
0.2900
0.3100
0.2800
0.3000
0.3000
232,000
Sep 2, 2026
0.2700
0.2800
0.2700
0.2700
0.2700
47,500
Sep 1, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Aug 31, 2026
0.2600
0.2600
0.2500
0.2500
0.2500
6,200
Aug 28, 2026
0.2700
0.2700
0.2500
0.2600
0.2600
91,600
Aug 27, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
34,800
Aug 26, 2026
0.2700
0.2800
0.2600
0.2600
0.2600
9,300
Aug 25, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
47,500
Aug 24, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
33,500
Aug 21, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
78,800
Aug 20, 2026
0.2700
0.2800
0.2600
0.2600
0.2600
12,800
Aug 19, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
33,800
Aug 18, 2026
0.2600
0.2600
0.2400
0.2500
0.2500
34,600
Aug 17, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Aug 14, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
39,500
Aug 13, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
24,900
Aug 12, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Aug 11, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
1,700
Aug 10, 2026
0.2600
0.2600
0.2300
0.2600
0.2600
45,000
Aug 7, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
21,400
Aug 6, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
12,000
Aug 5, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
30,400
Aug 4, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
62,800
Jul 31, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
500
Jul 30, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 29, 2026
0.2400
0.2600
0.2400
0.2600
0.2600
30,700
Jul 28, 2026
0.2500
0.2500
0.2300
0.2300
0.2300
35,000
Jul 27, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
18,400
Jul 24, 2026
0.2500
0.2800
0.2500
0.2800
0.2800
6,500
Jul 23, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
88,500
Jul 22, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
19,600
Jul 21, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
39,000
Jul 20, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
30,500
Jul 17, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
46,200
Jul 16, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
4,500
Jul 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
11,600
Jul 14, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
15,800
Jul 13, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jul 10, 2026
0.2500
0.2500
0.2300
0.2300
0.2300
52,000
Jul 9, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
105,100
Jul 8, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
60,200
Jul 7, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
5,000
Jul 6, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
2,200
Jul 3, 2026
0.2400
0.2500
0.2400
0.2500
0.2500
60,000
Jul 2, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
68,800
Jun 30, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
55,300
Jun 29, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
22,700
Jun 26, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
12,500
Jun 25, 2026
0.2500
0.2600
0.2400
0.2500
0.2500
80,600
Jun 24, 2026
0.2600
0.2600
0.2500
0.2500
0.2500
25,200
Jun 23, 2026
0.2600
0.2600
0.2500
0.2600
0.2600
56,600
Jun 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
15,900
Jun 19, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
1,800
Jun 18, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
15,000
Jun 17, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
36,500
Jun 16, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
43,500
Jun 15, 2026
0.2700
0.2700
0.2600
0.2700
0.2700
4,500
Jun 12, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
7,500
Jun 11, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
3,500
Jun 10, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
42,400
Jun 9, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 8, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
29,500
Jun 5, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
1,500
Jun 4, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
5,100
Jun 3, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
7,100
Jun 2, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
3,800
Jun 1, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
1,800
May 29, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
37,500
May 28, 2026
0.2700
0.2700
0.2600
0.2700
0.2700
9,200
May 27, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
26,300
May 26, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
64,700
May 25, 2026
0.3000
0.3000
0.2900
0.3000
0.3000
20,600
May 22, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
2,800
May 21, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
May 20, 2026
0.3000
0.3100
0.3000
0.3100
0.3100
13,000
May 19, 2026
0.3100
0.3200
0.3000
0.3200
0.3200
21,900
May 15, 2026
0.3100
0.3100
0.2700
0.2900
0.2900
839,400
May 14, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
9,500
May 13, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
4,100
May 12, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
112,900
May 11, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
12,800
May 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
1,400
May 7, 2026
0.3100
0.3200
0.3100
0.3200
0.3200
18,300
May 6, 2026
0.3300
0.3500
0.3300
0.3300
0.3300
54,200
May 5, 2026
0.3300
0.3400
0.3200
0.3400
0.3400
19,400
May 4, 2026
0.3300
0.3400
0.3300
0.3400
0.3400
209,300
May 1, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Apr 30, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
8,100
Apr 29, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
5,100
Apr 28, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
19,400
Apr 27, 2026
0.3200
0.3300
0.3100
0.3300
0.3300
130,400
Apr 24, 2026
0.3100
0.3200
0.3000
0.3000
0.3000
27,900
Apr 23, 2026
0.3100
0.3300
0.2800
0.3000
0.3000
111,500
Apr 22, 2026
0.2900
0.3000
0.2800
0.3000
0.3000
1,052,000
Apr 21, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
76,500
Apr 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
15,600
Apr 17, 2026
0.2800
0.3000
0.2800
0.2800
0.2800
83,000
Apr 16, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
342,900
Apr 15, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
15,000
Apr 14, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
12,000
Apr 13, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
28,900
Apr 10, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
109,700
Apr 9, 2026
0.2900
0.2900
0.2800
0.2900
0.2900
179,500
Apr 8, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
26,800
Apr 7, 2026
0.2900
0.3000
0.2800
0.2900
0.2900
288,900
Apr 6, 2026
0.2900
0.3000
0.2800
0.2800
0.2800
153,300
Apr 2, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
15,300
Apr 1, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
25,000
Mar 31, 2026
0.2900
0.3000
0.2800
0.2800
0.2800
163,900
Mar 30, 2026
0.2900
0.2900
0.2800
0.2900
0.2900
266,900
Mar 27, 2026
0.2900
0.2900
0.2800
0.2800
0.2800
60,800
Mar 26, 2026
0.2900
0.3100
0.2700
0.3000
0.3000
59,600
Mar 25, 2026
0.2800
0.2900
0.2800
0.2900
0.2900
6,900
Mar 24, 2026
0.2800
0.2800
0.2600
0.2600
0.2600
24,200
Mar 23, 2026
0.2900
0.3000
0.2800
0.2800
0.2800
20,000
Mar 20, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
14,000
Mar 19, 2026
0.3100
0.3100
0.2900
0.3000
0.3000
33,800
Mar 18, 2026
0.3000
0.3100
0.2800
0.2800
0.2800
115,200
Mar 17, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
4,500
Mar 16, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,600
Mar 13, 2026
0.3000
0.3000
0.2900
0.3000
0.3000
16,900
Mar 12, 2026
0.3000
0.3100
0.2900
0.3100
0.3100
91,900
Mar 11, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Mar 10, 2026
0.3000
0.3000
0.2800
0.2900
0.2900
57,200
Mar 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
42,900
Mar 6, 2026
0.2900
0.3200
0.2800
0.2900
0.2900
135,300
Mar 5, 2026
0.2600
0.2600
0.2500
0.2600
0.2600
73,200
Mar 4, 2026
0.2800
0.2800
0.2600
0.2600
0.2600
15,900
Mar 3, 2026
0.2600
0.3000
0.2600
0.2700
0.2700
66,600
Mar 2, 2026
0.2700
0.2700
0.2500
0.2600
0.2600
53,400
Feb 27, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
7,500
Feb 26, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
30,500
Feb 25, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
600
Feb 24, 2026
0.2600
0.2600
0.2500
0.2600
0.2600
53,700
Feb 23, 2026
0.2700
0.2700
0.2500
0.2500
0.2500
29,300
Feb 20, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
5,100
Feb 19, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
8,500
Feb 18, 2026
0.2700
0.2700
0.2500
0.2500
0.2500
36,400
Feb 17, 2026
0.2300
0.2700
0.2300
0.2600
0.2600
111,100
Feb 13, 2026
0.2500
0.2500
0.2300
0.2300
0.2300
38,100
Feb 12, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
288,600
Feb 11, 2026
0.2300
0.2400
0.2300
0.2400
0.2400
11,700
Feb 10, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
55,900
Feb 9, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
27,900
Feb 6, 2026
0.2600
0.2700
0.2500
0.2500
0.2500
144,700
Feb 5, 2026
0.2500
0.2800
0.2500
0.2800
0.2800
63,500
Feb 4, 2026
0.2700
0.2900
0.2500
0.2900
0.2900
95,200
Feb 3, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
47,200
Feb 2, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
75,700
Jan 30, 2026
0.3000
0.3000
0.2900
0.2900
0.2900
99,900
Jan 29, 2026
0.2800
0.3000
0.2700
0.2900
0.2900
42,100
Jan 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
23,200
Jan 27, 2026
0.2800
0.3000
0.2800
0.3000
0.3000
11,500
Jan 26, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
26,000
Jan 23, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
56,200
Jan 22, 2026
1034:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
0.2900
0.3100
0.2700
0.2700
0.2700
118,000
Jan 21, 2026
0.2805
0.2901
0.2805
0.2901
0.2901
19,129
Jan 20, 2026
0.2611
0.3095
0.2611
0.2805
0.2805
368,828
Jan 19, 2026
0.2998
0.2998
0.2708
0.2708
0.2708
76,826
Jan 16, 2026
0.2901
0.2901
0.2901
0.2901
0.2901
26,987
Jan 15, 2026
0.2901
0.2998
0.2901
0.2901
0.2901
201,733
Jan 14, 2026
0.2901
0.2998
0.2901
0.2901
0.2901
175,780
Jan 13, 2026
0.2998
0.3095
0.2998
0.2998
0.2998
27,401
Jan 12, 2026
0.3095
0.3095
0.2998
0.2998
0.2998
25,023
Jan 9, 2026
0.3095
0.3095
0.2998
0.2998
0.2998
25,023
Jan 8, 2026
0.3095
0.3095
0.3095
0.3095
0.3095
3,516
Jan 7, 2026
0.3095
0.3191
0.2998
0.3191
0.3191
100,091
Jan 6, 2026
0.3191
0.3191
0.3095
0.3191
0.3191
21,507
Jan 5, 2026
0.3191
0.3191
0.2998
0.2998
0.2998
8,582
Jan 2, 2026
0.3095
0.3191
0.3095
0.3191
0.3191
56,353
Dec 31, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
620
Dec 30, 2025
0.2901
0.2998
0.2901
0.2998
0.2998
64,315
Dec 29, 2025
0.2998
0.2998
0.2805
0.2901
0.2901
67,934
Dec 24, 2025
0.2901
0.2998
0.2901
0.2998
0.2998
10,754
Dec 23, 2025
0.2901
0.2998
0.2901
0.2998
0.2998
8,065
Dec 22, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
13,442
Dec 19, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
38,775
Dec 18, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
7,238
Dec 17, 2025
0.3095
0.3095
0.2998
0.2998
0.2998
1,758
Dec 16, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
3,619
Dec 15, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
19,749
Dec 12, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
6,204
Dec 11, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
22,334
Dec 10, 2025
0.2998
0.3095
0.2998
0.3095
0.3095
6,928
Dec 9, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
11,994
Dec 8, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
10,857
Dec 5, 2025
0.3095
0.3095
0.2901
0.2901
0.2901
34,949
Dec 4, 2025
0.3095
0.3095
0.2998
0.3095
0.3095
101,539
Dec 3, 2025
0.2998
0.3095
0.2998
0.3095
0.3095
173,402
Dec 2, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
7,858
Dec 1, 2025
0.3095
0.3095
0.2998
0.2998
0.2998
11,271
Nov 28, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
2,688
Nov 27, 2025
0.2901
0.2901
0.2901
0.2901
0.2901
931
Nov 26, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
9,823
Nov 25, 2025
0.2998
0.3288
0.2998
0.2998
0.2998
33,088
Nov 24, 2025
0.3095
0.3095
0.2901
0.2901
0.2901
30,400
Nov 21, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
1,551
Nov 20, 2025
0.3191
0.3191
0.3095
0.3095
0.3095
3,102
Nov 19, 2025
0.3095
0.3191
0.3095
0.3191
0.3191
9,616
Nov 18, 2025
0.2901
0.2901
0.2901
0.2901
0.2901
1,034
Nov 17, 2025
0.3095
0.3095
0.2998
0.2998
0.2998
23,989
Nov 14, 2025
0.2998
0.3385
0.2998
0.3385
0.3385
12,098
Nov 13, 2025
0.2901
0.3385
0.2901
0.3095
0.3095
62,971
Nov 12, 2025
0.2998
0.2998
0.2901
0.2901
0.2901
2,378
Nov 11, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
18,198
Nov 10, 2025
0.3095
0.3095
0.2901
0.2901
0.2901
7,755
Nov 7, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
11,891
Nov 6, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
23,782
Nov 5, 2025
0.2998
0.3095
0.2998
0.3095
0.3095
10,960
Nov 4, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
4,136
Nov 3, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
7,238
Oct 31, 2025
0.2998
0.2998
0.2998
0.2998
0.2998
8,582
Oct 30, 2025
0.3095
0.3095
0.2998
0.2998
0.2998
81,583
