04:26:16 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QRAND13.9713.9713.9713.970.199141113.8114.50
2024-03-27QRAND13.8013.8013.8013.801801113.2714.52
2024-03-26QRAND13.8013.8013.8013.80-0.151821613.4614.09
2024-03-25QRAND13.97513.97513.7513.75-0.351,3152813.6015.87
2024-03-22QRAND14.1014.1014.1014.100.0952041214.0015.87
2024-03-21QRAND13.8014.00513.8014.0050.0856611313.4614.07
2024-03-20QRAND13.8013.8013.8013.80-0.1333513.4813.93
2024-03-19QRAND13.8013.8013.8013.800.042731413.4613.93
2024-03-18QRAND13.8013.8013.8013.80-0.011951813.4615.87
2024-03-15QRAND13.8113.826913.8013.80-0.1151,0261913.4615.87
2024-03-14QRAND13.8013.949813.8013.9150.1651,9571913.4414.29
2024-03-13QRAND13.7513.987313.7513.875-0.1051,0721413.4614.21
2024-03-12QRAND13.7513.9513.7513.8750.1354,6152713.4614.29
2024-03-11QRAND13.9013.9013.772913.8703-0.31971,2252913.7114.21
2024-03-08QRAND13.787913.790513.787913.7905-0.19956941113.9115.87
2024-03-07QRAND13.785114.0513.785113.99-0.152,2892513.7915.87
2024-03-06QRAND13.9514.0813.9513.95-0.08993,6614313.7515.87
2024-03-05QRAND14.0214.050113.7513.75-0.185,2234112.6814.60
2024-03-04QRAND13.7513.875513.7513.8755-0.06459351813.7513.94
2024-03-01QRAND13.7513.7513.7513.75-0.078241413.7015.28
2024-02-29QRAND14.0214.0213.800113.8001-0.16994741013.8215.21
2024-02-28QRAND13.93513.93513.7513.78-0.168181013.7513.94
2024-02-27QRAND13.8013.8013.7513.75-0.19800612.5813.94
2024-02-26QRAND13.7613.7613.7513.75-0.018041012.3814.02
2024-02-23QRAND13.7713.8913.7613.760.018681513.6013.94
2024-02-22QRAND13.860313.869913.5813.86990.36992,9162513.5513.94
2024-02-21QRAND13.6713.7513.4613.500.106,4691713.1715.15
2024-02-20QRAND13.1113.7213.1113.72-0.131,4611312.9813.92
2024-02-19QRAND13.4113.0214.89
2024-02-16QRAND13.4113.4113.4113.410.20264513.0214.89
2024-02-15QRAND13.41513.41513.41513.4150.20224211.9513.69
2024-02-14QRAND13.41513.41513.4013.4150.292,3511912.9814.56
2024-02-13QRAND13.5713.5713.5713.570.092851013.1213.68
2024-02-12QRAND13.4813.4813.4813.480.3529359613.0213.72
2024-02-09QRAND13.472913.472913.472913.47290.15792571013.0214.89
2024-02-08QRAND13.472913.472913.472913.4729-0.2271537813.0214.89
2024-02-07QRAND13.41513.41513.41513.415-0.251159913.0214.95
2024-02-06QRAND13.41513.41513.41513.415-0.251194713.4214.89
2024-02-05QRAND13.41513.41513.41513.4150.19893701113.0214.95
2024-02-02QRAND13.4213.448913.4213.44890.1989789913.0214.89
2024-02-01QRAND13.341813.4713.1413.14-0.111,0711313.0213.72
2024-01-31QRAND13.3913.3913.3713.370.291,0811813.0914.95
2024-01-30QRAND13.287413.4613.233713.46-0.011,9701313.0814.89
2024-01-29QRAND13.0813.0813.0813.081961012.9814.63
2024-01-26QRAND13.0713.0713.0713.07-0.212141611.9613.54
2024-01-25QRAND13.19613.19613.0713.07-0.288141411.8913.74
2024-01-24QRAND13.0313.048813.0313.04880.01886831713.0114.95
2024-01-23QRAND13.1513.5012.9213.03-0.143,5163512.9813.72
2024-01-22QRAND13.42213.749913.1313.13-0.194,6536013.0313.74
2024-01-19QRAND13.5113.5113.5013.500.155352113.3315.24
2024-01-18QRAND13.5213.5213.5013.500.143831312.2013.92
2024-01-17QRAND13.5413.5413.5413.540.18121412.1413.92
2024-01-16QRAND13.749913.7513.3413.540.045,8992613.3313.92
2024-01-15QRAND13.600513.601613.600513.6016-0.09840013.4215.30
2024-01-12QRAND13.600513.601613.600513.6016-0.09841,2021113.4215.30
2024-01-11QRAND14.099914.099913.53513.6918-0.00821,2062613.4216.04
2024-01-10QRAND13.6213.710413.6213.6386-0.08142,2621313.1821.95
2024-01-09QRAND13.301813.301813.301813.3018-0.3982371013.3221.92
2024-01-08QRAND13.301813.301813.301813.3018-0.4182601012.9221.95
2024-01-05QRAND13.3013.44513.3013.30180.07185,5232613.0621.32
2024-01-04QRAND13.290213.290213.290213.2902-0.209830512.9214.08
2024-01-03QRAND13.23513.4913.23513.29020.30022,4221713.0620.78
2024-01-02QRAND12.9512.9812.8112.970.023,2097212.8020.73
2024-01-01QRAND13.7913.7912.9312.99-1.200012.9016.08