17:23:38 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28QTRSSF1.44241.501.43511.49150.031555,5921071.461.51
2023-03-27QTRSSF1.471.481.39421.460.0116345,7242481.421.50
2023-03-24QTRSSF1.451.461.391.44840.0184366,6061631.451.47
2023-03-23QTRSSF1.361.471.361.430.0360,167911.401.47
2023-03-22QTRSSF1.431.44381.361.40100,9411731.351.47
2023-03-21QTRSSF1.461.461.3691.40-0.03127,2421521.371.45
2023-03-20QTRSSF1.541.541.351.43-0.071,379,9631451.381.55
2023-03-17QTRSSF1.551.551.441.500.02105,8801681.441.54
2023-03-16QTRSSF1.571.631.44191.48-0.08198,5212811.441.53
2023-03-15QTRSSF1.601.621.52271.56-0.10120,2951281.551.67
2023-03-14QTRSSF1.721.751.621.660.07181,5812481.591.68
2023-03-13QTRSSF1.53191.6151.501.590.041560,4711411.501.63
2023-03-10QTRSSF1.531.661.531.5485-0.050548,5971271.521.62
2023-03-09QTRSSF1.6551.721.541.599-0.101150,4932771.521.71
2023-03-08QTRSSF1.721.751.661.70-0.004891118,7621751.651.76
2023-03-07QTRSSF1.701.741.661.7048910.0048913,114,8671251.681.75
2023-03-06QTRSSF1.711.771.651.70-0.0268,4381221.601.80
2023-03-03QTRSSF1.781.781.691.720.06170443,4061221.711.73
2023-03-02QTRSSF1.431.801.431.6582960.07829637,9541351.611.81
2023-03-01QTRSSF1.511.611.471.580.011537,115941.481.67
2023-02-28QTRSSF1.53011.641.511.5685-0.031594,2582111.301.59
2023-02-27QTRSSF1.6161.711.531.60-0.10131,8842041.561.71
2023-02-24QTRSSF1.661.721.581.700.049150,9661201.601.71
2023-02-23QTRSSF1.6551.681.621.651-0.008861,147991.591.86
2023-02-22QTRSSF1.701.721.641.6598-0.040228,680641.581.75
2023-02-21QTRSSF1.771.791.581.70-0.11195,2981751.671.78
2023-02-20QTRSSF1.73371.811.68061.810.0400
2023-02-17QTRSSF1.73371.811.68061.810.04124,1163151.701.86
2023-02-16QTRSSF1.711.791.65021.770.0674104,0602151.501.95
2023-02-15QTRSSF1.63691.731.58431.70260.0026165,9162451.661.72
2023-02-14QTRSSF1.4851.701.4851.700.110672,9011841.551.75
2023-02-13QTRSSF1.5551.591.521.58940.0694110,7721601.351.60
2023-02-10QTRSSF1.471.54331.471.520.0545,983851.331.59
2023-02-09QTRSSF1.581.581.371.470.025125,6041261.381.47
2023-02-08QTRSSF1.43121.471.43121.445-0.03532,650481.391.49
2023-02-07QTRSSF1.531.55331.421.48-0.0369,6961291.231.60
2023-02-06QTRSSF1.551.581.4951.510.0273,3031471.481.56
2023-02-03QTRSSF1.511.591.491.49-0.0360,8711051.271.60
2023-02-02QTRSSF1.491.56511.441.520.04270,8952931.511.52
2023-02-01QTRSSF1.231.501.231.480.1044135,7591771.431.49
2023-01-31QTRSSF1.261.401.241.37560.125648,0861071.201.52
2023-01-30QTRSSF1.261.351.251.2597,3551131.251.28
2023-01-27QTRSSF1.211.281.211.250.0443,104821.231.44
2023-01-26QTRSSF1.261.3221.151.21-0.11258,6632731.141.33
2023-01-25QTRSSF1.341.371.2711.32-0.0254,525821.251.33
2023-01-24QTRSSF1.351.361.301.34-0.00328,726481.331.36
2023-01-23QTRSSF1.371.40631.311.343-0.027171,5811731.321.40
2023-01-20QTRSSF1.251.421.251.37-0.0245,862921.211.38
2023-01-19QTRSSF1.441.441.351.39-0.0457,196901.301.40
2023-01-18QTRSSF1.451.481.42011.43-0.05245,6881121.351.45
2023-01-17QTRSSF1.421.501.421.482-0.01683,4941271.461.52
2023-01-16QTRSSF1.531.5581.441.498-0.03200
2023-01-13QTRSSF1.531.5581.441.498-0.032149,3671721.421.55
2023-01-12QTRSSF1.461.551.421.530.0741,894911.511.53
2023-01-11QTRSSF1.411.471.391.460.043675,3131071.391.60
2023-01-10QTRSSF1.371.431.331.41640.0464140,8051561.411.45
2023-01-09QTRSSF1.251.471.251.37-0.0594,5061561.241.60
2023-01-06QTRSSF1.401.461.361.420.02164,4931991.371.47
2023-01-05QTRSSF1.151.401.151.400.19234,6501921.321.46
2023-01-04QTRSSF1.17821.241.111.210.0992110,1811531.181.23
2023-01-03QTRSSF1.031.181.031.1108-0.01925,043,0052011.061.18
2023-01-02QTRSSF1.051.131.031.130.0500
2022-12-30QTRSSF1.051.131.031.130.05543,7363511.101.16
2022-12-29QTRSSF1.001.091.001.080.06441,4243711.011.13