Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	T	QSR	95.25	95.85	94.75	94.90	-0.73	869,870	5,866	94.80	95.27	512,036	35,415	29,846	43,627	4,603	126,550	37,234			39,380		19,900	222
2025-07-17	T	QSR	93.04	95.80	93.03	95.63	2.66	1,497,225	9,258	94.28	95.80	662,594	60,534	56,040	33,574	10,678	207,240	103,649			264,065		26,600	564
2025-07-16	T	QSR	91.84	93.01	91.47	92.97	1.13	1,234,581	5,615	92.10	93.08	897,409	43,393	31,156	27,814	6,205	96,259	33,274			37,229		25,200	549
2025-07-15	T	QSR	92.05	92.27	91.20	91.84	-0.34	1,031,873	5,599	91.52	91.86	577,362	51,353	39,056	57,976	6,641	111,443	35,049			100,399		15,600	398
2025-07-14	T	QSR	92.23	92.30	91.51	92.18	0.03	469,659	3,320	91.55	92.40	275,668	22,567	26,225	7,800	4,982	46,508	17,310			42,306		13,600	453
2025-07-11	T	QSR	92.34	92.40	91.51	92.15	-0.47	871,832	3,956	91.61	92.31	568,739	24,439	17,777	26,781	8,140	79,216	19,168			92,541		10,300	514
2025-07-10	T	QSR	92.10	93.11	91.84	92.62	0.62	817,514	4,382	92.10	93.08	539,509	30,761	25,303	12,384	5,906	93,914	30,371			29,865		21,300	551
2025-07-09	T	QSR	93.34	94.03	91.80	92.00	-1.33	1,026,496	5,332	91.77	92.15	730,580	31,680	23,670	15,350	4,990	97,038	34,185			45,579		15,500	336
2025-07-08	T	QSR	92.53	93.62	91.80	93.33	0.62	1,050,006	6,019	92.11	93.49	645,747	29,746	17,619	23,970	6,284	137,074	31,665			108,883		17,000	448
2025-07-07	T	QSR	93.11	93.57	92.71	92.71	-0.09	988,943	5,058	92.53	92.80	746,788	25,745	14,300	25,543	6,258	63,540	29,213			29,038		19,000	615
2025-07-04	T	QSR	92.80	93.36	92.56	92.80	-0.21	164,618	1,374	92.74	93.10	82,336	8,725	16,385	7,263	2,200	8,951	2,720			17,288		4,900	513
2025-07-03	T	QSR	92.76	93.58	92.41	93.01	0.24	472,858	3,956	92.58	93.50	251,877	32,460	20,807	13,218	6,719	55,404	32,967			32,279		8,800	294
2025-07-02	T	QSR	92.30	92.94	91.51	92.77	2.44	1,360,618	8,687	92.26	92.85	985,597	52,859	31,659	18,329	6,276	113,228	44,383			58,229		19,800	486
2025-06-30	T	QSR	89.47	90.52	89.06	90.33	0.76	1,023,835	4,820	90.05	90.50	779,873	18,489	13,461	40,184	4,269	60,937	26,653			36,243		13,600	581
2025-06-27	T	QSR	89.33	90.00	88.47	89.57	0.22	2,679,433	13,925	88.64	89.75	1,594,129	77,661	46,660	40,577	11,421	440,740	111,425			223,211		25,000	897
2025-06-26	T	QSR	89.30	89.55	88.25	89.35	0.26	917,491	6,218	89.22	89.60	585,569	34,747	28,065	20,018	6,596	110,699	37,988			43,226		19,900	576
2025-06-25	T	QSR	89.40	90.22	88.98	89.09	-0.75	3,526,573	9,164	88.98	89.84	2,873,833	96,315	41,917	35,998	11,086	157,559	66,883			129,200		14,600	386
2025-06-24	T	QSR	89.98	90.195	89.18	89.84	-0.74	7,179,089	5,431	89.63	90.84	6,881,310	33,322	12,537	13,813	5,621	97,687	31,631			50,614		14,800	537
2025-06-23	T	QSR	90.84	91.31	90.15	90.58	-0.22	1,485,155	6,336	90.51	90.81	1,135,820	34,444	28,221	23,543	10,625	108,749	40,781			45,130		15,800	766
2025-06-20	T	QSR	90.71	91.66	90.62	90.80	0.80	2,191,880	8,024	90.73	90.85	1,820,790	49,553	24,250	12,657	6,425	123,553	56,407			39,313		15,900	809
2025-06-19	T	QSR	90.20	90.50	89.90	90.00	-0.55	240,793	2,107	89.97	90.73	149,721	6,748	12,065	5,700	2,521	15,643	5,792			19,388		3,400	402
2025-06-18	T	QSR	90.69	91.56	90.43	90.55	-0.60	1,976,626	9,656	90.45	90.79	1,589,984	47,280	38,647	9,033	8,373	122,044	25,261			67,076		20,500	451
2025-06-17	T	QSR	91.63	91.63	90.50	91.15	0.01	6,566,834	3,806	90.71	91.68	6,344,297	27,970	14,793	11,957	6,219	78,838	23,280			29,793		9,000	748
2025-06-16	T	QSR	91.50	91.83	90.65	91.14	-0.25	2,866,494	7,586	90.90	91.30	2,563,155	23,805	17,723	23,826	5,045	83,952	28,008			58,514		13,200	428
2025-06-13	T	QSR	92.46	93.28	91.25	91.39	-1.54	757,393	4,710	91.25	91.50	483,307	39,999	19,939	16,191	6,928	76,227	34,305			23,460		12,400	561
2025-06-12	T	QSR	92.36	92.95	91.79	92.93	0.58	1,088,910	5,665	92.60	93.20	688,542	48,320	20,790	10,591	7,226	155,598	28,097			80,868		10,000	668
2025-06-11	T	QSR	94.58	94.72	92.19	92.35	-2.39	1,183,034	8,410	92.20	93.44	601,232	58,056	40,934	14,021	11,911	185,417	57,437			61,519		17,500	385
2025-06-10	T	QSR	95.56	96.42	94.36	94.74	-0.72	930,261	5,192	94.25	95.02	379,351	60,184	21,775	8,094	7,418	76,612	29,260		136,700	155,490		13,300	496
2025-06-09	T	QSR	96.87	96.87	95.34	95.46	-2.20	792,727	4,996	95.33	95.78	485,590	49,537	32,062	15,485	13,322	67,452	24,277		14,100	49,129		10,800	438
2025-06-06	T	QSR	97.83	98.09	97.20	97.66	0.06	1,029,481	2,916	97.00	98.10	859,446	14,800	16,118	8,090	4,825	43,511	18,086			21,064		5,700	426
2025-06-05	T	QSR	98.02	98.32	97.43	97.60	-0.29	491,791	4,042	97.25	99.00	213,559	17,525	24,680	9,166	7,225	76,691	32,178			32,743		9,400	423
2025-06-04	T	QSR	98.58	98.79	97.42	97.89	-0.54	242,608	1,660	97.25	99.00	226,087	11,004	2,143		58	500	400			1,171		100
2025-06-03	T	QSR	99.00	99.26	98.00	98.43	-0.20	440,434	3,381	97.38	98.90	269,061	16,115	21,422	9,246	4,262	50,763	17,331			26,697		8,600	274
2025-06-02	T	QSR	97.39	98.84	96.63	98.63	0.65	1,141,859	6,494	97.55	99.00	543,118	28,775	45,336	20,344	5,279	71,196	17,788			29,083		9,500	397
2025-05-30	T	QSR	98.00	98.09	97.24	97.98	0.36	1,462,583	7,867	97.00	98.12	1,037,013	28,142	37,309	13,150	5,703	157,927	49,833			47,673		10,700	609
2025-05-29	T	QSR	99.20	99.51	97.43	97.62	-1.69	746,871	5,459	97.00	99.38	362,873	112,114	19,422	5,490	8,301	107,469	65,100			27,313		11,600	397
2025-05-28	T	QSR	98.99	99.58	98.39	99.31	0.38	682,620	4,250	97.00	99.39	442,408	34,804	22,577	9,382	4,969	46,400	30,144			44,690		11,500	449
2025-05-27	T	QSR	97.88	99.58	97.52	98.93	1.44	1,523,300	7,026	98.80	99.35	1,150,911	43,644	35,060	57,023	10,034	79,419	31,215			29,560		13,700	560
2025-05-26	T	QSR	96.37	98.00	95.62	97.49	1.35	272,333	2,212	97.00	97.88	148,193	19,412	13,922	7,804	2,053	19,921	7,292			26,471		5,400	118
2025-05-23	T	QSR	95.85	96.53	95.00	96.14	-0.09	401,685	3,745	95.50	97.22	232,029	20,886	16,036	14,092	7,294	47,545	24,628			15,434		9,500	355
2025-05-22	T	QSR	96.17	96.79	95.52	96.23	0.01	517,427	4,081	96.00	97.75	309,704	23,855	20,686	13,004	5,909	60,649	28,414			23,931		11,400	493
2025-05-21	T	QSR	97.96	98.09	96.09	96.22	-2.30	1,177,924	7,205	96.05	97.75	700,763	95,945	41,556	5,884	5,681	172,847	44,446			44,438		15,900	371
2025-05-20	T	QSR	98.95	99.35	98.06	98.52	-0.16	557,075	4,610	98.22	98.92	305,443	50,771	23,593	10,100	7,006	67,821	31,878			34,155		1,900	475
2025-05-16	T	QSR	96.84	98.83	96.84	98.68	1.47	907,681	5,816	98.10	99.00	638,882	41,780	32,560	7,324	10,929	73,521	37,515			34,404		1,100	362
2025-05-15	T	QSR	95.23	97.33	95.23	97.21	2.21	580,559	4,520	96.65	97.35	377,280	18,818	28,609	9,495	5,728	68,970	33,486			16,615		2,400	451
2025-05-14	T	QSR	94.54	95.05	93.57	95.00	0.46	563,408	3,807	94.50	96.10	310,907	32,181	23,535	7,822	6,048	79,332	34,161			39,257		3,300	239
2025-05-13	T	QSR	95.91	96.65	94.45	94.54	-1.67	463,201	3,600	94.25	95.00	280,441	24,399	28,923	5,336	6,024	60,980	14,305			21,091		2,600	683
2025-05-12	T	QSR	94.36	96.48	93.55	96.21	2.64	820,413	6,224	94.50	96.30	509,152	38,639	35,314	37,916	10,713	86,364	22,177			41,398		800	405
2025-05-09	T	QSR	93.03	94.91	93.03	93.57	-0.41	1,200,014	8,495	93.00	94.99	587,128	86,354	64,175	18,602	20,663	210,261	28,386			99,938		1,700	410
2025-05-08	T	QSR	94.25	97.40	92.50	93.98	0.11	1,533,293	10,252	93.00	95.00	866,515	61,549	85,266	41,762	12,000	128,581	81,933		76,300	114,569		7,600	1,312
2025-05-07	T	QSR	93.60	95.12	93.49	93.87	0.53	1,278,177	7,791	93.49	95.00	653,611	69,343	91,154	41,976	11,842	281,682	36,492			48,455		3,000	297
2025-05-06	T	QSR	92.21	94.37	92.21	93.34	1.17	874,830	6,814	92.00	93.98	500,552	47,627	35,114	14,807	8,915	112,627	51,923			37,437		4,400	490
2025-05-05	T	QSR	91.45	92.76	91.33	92.17	0.18	509,462	4,134	91.65	92.48	273,884	27,950	25,152	6,116	6,995	85,690	29,071			29,026			566
2025-05-02	T	QSR	91.04	92.05	90.45	91.99	1.66	970,836	6,835	90.52	92.20	619,751	44,734	40,274	10,711	8,090	106,698	58,596			35,118		100	337
2025-05-01	T	QSR	88.86	90.63	87.95	90.33	1.50	950,750	5,645	89.61	90.68	621,017	56,507	48,507	6,440	12,567	109,931	34,676			36,513			935
2025-04-30	T	QSR	88.29	89.05	87.22	88.83	0.48	874,181	5,930	87.98	89.00	551,139	52,852	47,499	10,767	10,742	104,427	27,433			46,703		300	535
2025-04-29	T	QSR	87.64	88.86	87.62	88.35	0.43	733,487	5,083	88.00	89.00	495,372	24,570	33,432	3,265	8,339	82,226	29,690			39,003			542
2025-04-28	T	QSR	87.19	88.03	87.19	87.92	0.75	749,034	4,306	87.50	88.00	528,677	25,740	30,118	5,133	8,141	78,111	26,725			27,874		100	114
2025-04-25	T	QSR	86.29	87.27	86.08	87.17	0.46	478,060	3,679	86.80	87.30	313,596	18,225	24,028	6,215	6,744	51,275	27,621			18,308			481
2025-04-24	T	QSR	86.80	86.935	85.81	86.71	-0.31	994,127	4,722	86.30	86.81	781,675	35,906	30,915	8,086	9,407	47,599	10,748			41,558		200	780
2025-04-23	T	QSR	88.74	90.03	86.85	87.02	-1.27	1,130,563	6,498	86.80	87.98	742,122	35,398	35,896	11,558	9,373	170,517	39,768			48,987			804
2025-04-22	T	QSR	87.48	88.50	87.39	88.29	1.34	2,108,677	7,071	87.10	88.60	1,768,925	26,593	51,011	9,350	11,576	113,540	52,988			45,744			644
2025-04-21	T	QSR	87.31	87.63	85.92	86.95	-0.61	1,655,152	3,888	86.50	87.50	1,441,333	17,471	31,214	5,490	9,332	59,335	23,773			47,272			185