04:37:15 EST Tue 21 Jan 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-20QCARB22.9822.9923.00
2019-12-25QCARB22.9822.9923.00
2019-12-24QCARB22.9822.9923.00
2019-12-23QCARB22.9923.0122.9822.98-0.01443,8861,12322.9923.00
2019-12-20QCARB22.9923.0122.9822.990.01743,4121,89622.9723.00
2019-12-19QCARB22.9722.9922.96522.980.0151,012,4623,17322.9622.99
2019-12-18QCARB22.9522.9822.9522.9650.013,321,7793,29422.9622.97
2019-12-17QCARB22.9522.9622.9522.9550.005938,8363,56922.9022.97
2019-12-16QCARB22.9622.9622.9422.950.01592,0632,54522.9022.98
2019-12-13QCARB22.9422.9622.9422.94729,2422,61922.9022.98
2019-12-12QCARB22.9522.9622.9422.94-0.01874,9683,17622.9422.98
2019-12-11QCARB22.9622.9822.9422.95-0.005323,2511,94522.9422.98
2019-12-10QCARB22.9522.9722.9322.9550.015952,7494,59522.9423.00
2019-12-09QCARB22.9422.9722.9322.940.011,549,8544,52622.9022.97
2019-12-06QCARB22.9622.9722.9322.93-0.01470,8543,77622.9023.00
2019-12-05QCARB22.9722.9922.9322.94-0.04624,5494,71122.9023.00
2019-12-04QCARB22.9622.9822.9422.980.04514,9003,67322.9023.00
2019-12-03QCARB22.9523.0022.9022.94-0.011,046,1895,48322.9523.05
2019-12-02QCARB23.0023.0022.948422.95-0.05472,5623,04422.9022.99
2019-11-29QCARB23.0023.0022.9123.000.01200,1421,67822.9123.05
2019-11-28QCARB22.9823.0122.9422.990.050023.0023.05
2019-11-27QCARB22.9823.0122.9422.990.05474,4534,19623.0023.05
2019-11-26QCARB22.9823.0222.9222.94-0.05685,3833,15922.9022.99
2019-11-25QCARB23.0023.0422.9522.991,338,5295,66122.9023.05
2019-11-22QCARB22.9923.0522.9322.990.07469,4114,39522.8723.12
2019-11-21QCARB23.1023.1122.9022.92-0.18918,4054,15022.8723.00
2019-11-20QCARB22.9723.1122.9423.100.17687,7384,99123.0123.12
2019-11-19QCARB22.9923.0322.9122.93-0.05677,8593,55522.8723.11
2019-11-18QCARB22.9723.0522.9522.980.031,168,3536,39522.9423.00
2019-11-15QCARB23.0623.1122.9422.95-0.111,161,7576,60322.8722.95
2019-11-14QCARB23.1023.1823.0323.06-0.111,704,1906,95622.8823.10
2019-11-13QCARB22.9423.1822.9123.170.293,937,05315,35022.8823.20
2019-11-12QCARB22.9523.0022.8822.88-0.074,967,16719,80222.8722.95
2019-11-11QCARB22.90522.9522.8522.954.5522,344,11140,29322.9322.96
2019-11-08QCARB18.1718.9018.1618.400.151,224,34711,95418.3118.40
2019-11-07QCARB18.0318.39517.9318.250.26799,9627,60315.1022.40
2019-11-06QCARB18.1818.23517.8117.99-0.17696,3794,88515.1018.01
2019-11-05QCARB18.1518.48518.0418.160.06495,2733,95415.1119.92
2019-11-04QCARB17.7818.1517.7018.100.29530,1964,77015.1119.92
2019-11-01QCARB17.2817.8817.1817.810.64354,7883,40115.1118.93
2019-10-31QCARB17.4917.4916.9917.17-0.33390,8033,92617.0021.98
2019-10-30QCARB16.8617.5216.6917.500.59709,0436,40315.5921.98
2019-10-29QCARB16.4517.1816.2416.910.511,049,9898,21015.5917.09
2019-10-28QCARB16.4316.6116.0016.400.01473,5734,17915.5917.00
2019-10-25QCARB16.0516.6215.9316.390.35461,1464,39616.3517.00
2019-10-24QCARB16.0716.5515.7916.04524,2773,92515.5917.45
2019-10-23QCARB15.6216.1215.5916.040.36464,1434,09914.9217.00
2019-10-22QCARB15.8915.9915.5415.68-0.18221,1152,91214.9216.15