TSXV - Delayed Quote CAD

Q2 Metals Corp. (QTWO.V)

0.5100
0.0000
(0.00%)
At close: May 9 at 3:57:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.51000.52000.51000.51000.510082,100
May 8, 20250.51000.52000.50000.51000.510030,200
May 7, 20250.53000.53000.50000.50000.500047,400
May 6, 20250.51000.54000.50000.50000.5000224,000
May 5, 20250.51000.52000.50000.50000.5000129,900
May 2, 20250.52000.52000.50000.51000.510056,700
May 1, 20250.50000.54000.50000.50000.500084,100
Apr 30, 20250.50000.54000.48000.50000.5000482,200
Apr 29, 20250.51000.53000.47000.49000.4900846,900
Apr 28, 20250.61000.61000.48000.49000.4900779,100
Apr 25, 20250.65000.65000.62000.63000.6300195,600
Apr 24, 20250.67000.70000.64000.65000.6500253,100
Apr 23, 20250.65000.71000.63000.66000.6600289,000
Apr 22, 20250.69000.70000.65000.65000.6500115,300
Apr 21, 20250.72000.72000.68000.69000.6900200,300
Apr 17, 20250.73000.75000.70000.72000.7200111,000
Apr 16, 20250.75000.75000.70000.70000.7000137,300
Apr 15, 20250.77000.77000.72000.73000.7300139,000
Apr 14, 20250.76000.82000.75000.79000.7900285,700
Apr 11, 20250.72000.76000.72000.74000.740044,100
Apr 10, 20250.75000.77000.69000.72000.7200106,700
Apr 9, 20250.73000.76000.68000.73000.7300161,700
Apr 8, 20250.78000.79000.72000.72000.720090,100
Apr 7, 20250.70000.81000.66000.73000.7300282,200
Apr 4, 20250.78000.81000.70000.71000.7100193,700
Apr 3, 20250.85000.85000.81000.82000.820080,000
Apr 2, 20250.83000.89000.83000.87000.8700140,400
Apr 1, 20250.86000.88000.81000.81000.8100258,200
Mar 31, 20250.95000.95000.86000.89000.8900231,400
Mar 28, 20250.95000.96000.95000.95000.950039,500
Mar 27, 20250.96001.00000.95000.97000.970064,500
Mar 26, 20250.95001.00000.93000.97000.970073,900
Mar 25, 20251.04001.04000.91000.92000.9200266,100
Mar 24, 20251.09001.09001.02001.02001.0200144,700
Mar 21, 20251.01001.10001.00001.07001.0700316,700
Mar 20, 20250.99001.14000.99001.01001.0100389,700
Mar 19, 20250.93001.07000.93001.02001.0200508,200
Mar 18, 20250.93001.08000.93001.08001.0800333,000
Mar 17, 20250.87000.93000.87000.93000.9300111,400
Mar 14, 20250.85000.90000.85000.88000.880053,800
Mar 13, 20250.86000.87000.85000.85000.850071,000
Mar 12, 20250.85000.86000.85000.86000.860028,800
Mar 11, 20250.87000.87000.83000.84000.840093,300
Mar 10, 20250.85000.88000.84000.85000.850073,900
Mar 7, 20250.85000.88000.85000.87000.870051,300
Mar 6, 20250.86000.89000.85000.86000.860078,400
Mar 5, 20250.85000.89000.85000.85000.850019,100
Mar 4, 20250.85000.87000.85000.85000.8500414,900
Mar 3, 20250.90000.90000.85000.85000.8500116,900
Feb 28, 20250.91000.91000.85000.87000.8700283,600
Feb 27, 20250.94000.94000.91000.92000.920046,200
Feb 26, 20250.94000.98000.90000.96000.9600147,200
Feb 25, 20250.91000.92000.88000.88000.8800152,200
Feb 24, 20250.90000.93000.90000.90000.9000160,200
Feb 21, 20250.95000.95000.89000.89000.8900293,500
Feb 20, 20250.96000.98000.94000.96000.9600126,400
Feb 19, 20250.90000.96000.89000.94000.9400165,500
Feb 18, 20250.95000.95000.89000.90000.9000518,300
Feb 14, 20250.87001.04000.87001.00001.0000472,700
Feb 13, 20250.89000.90000.86000.88000.8800131,500
Feb 12, 20250.95000.95000.87000.88000.8800465,400
Feb 11, 20250.98000.98000.95000.97000.9700203,800
Feb 10, 20250.99001.00000.98000.99000.9900184,000
Feb 7, 20250.96001.00000.96001.00001.0000296,400
Feb 6, 20250.89000.96000.88000.94000.9400280,700
Feb 5, 20250.85000.90000.85000.88000.8800440,400
Feb 4, 20250.86000.91000.86000.87000.8700371,700
Feb 3, 20250.75000.87000.75000.87000.8700328,300
Jan 31, 20250.75000.78000.75000.78000.7800139,000
Jan 30, 20250.80000.80000.76000.76000.760086,200
Jan 29, 20250.79000.79000.76000.76000.760071,200
Jan 28, 20250.80000.82000.78000.79000.7900173,000
Jan 27, 20250.81000.81000.78000.80000.800023,200
Jan 24, 20250.81000.82000.80000.80000.8000120,800
Jan 23, 20250.81000.85000.80000.81000.8100154,400
Jan 22, 20250.77000.80000.77000.80000.800042,400
Jan 21, 20250.80000.82000.75000.76000.760041,300
Jan 20, 20250.75000.84000.75000.79000.7900165,300
Jan 17, 20250.73000.80000.71000.75000.7500142,600
Jan 16, 20250.75000.75000.68000.72000.7200328,500
Jan 15, 20250.78000.78000.73000.76000.7600281,500
Jan 14, 20250.74000.79000.74000.76000.760078,500
Jan 13, 20250.76000.77000.74000.74000.740035,900
Jan 10, 20250.83000.83000.73000.75000.7500166,600
Jan 9, 20250.81000.83000.80000.81000.8100121,700
Jan 8, 20250.93000.93000.80000.82000.8200211,600
Jan 7, 20250.79000.95000.78000.93000.9300333,400
Jan 6, 20250.77000.79000.77000.79000.790025,700
Jan 3, 20250.80000.82000.77000.77000.7700246,700
Jan 2, 20250.78000.81000.78000.80000.800042,900
Dec 31, 20240.78000.78000.77000.77000.77008,200
Dec 30, 20240.79000.79000.75000.79000.7900102,400
Dec 27, 20240.80000.80000.76000.76000.7600144,000
Dec 24, 20240.81000.83000.78000.78000.780034,000
Dec 23, 20240.78000.81000.78000.81000.810067,100
Dec 20, 20240.78000.81000.77000.78000.7800243,700
Dec 19, 20240.78000.82000.77000.82000.820075,100
Dec 18, 20240.80000.86000.75000.76000.7600274,500
Dec 17, 20240.79000.79000.74000.78000.7800209,900
Dec 16, 20240.84000.84000.78000.81000.8100185,900
Dec 13, 20240.87000.87000.82000.84000.840098,700
Dec 12, 20240.88000.91000.86000.86000.8600148,000
Dec 11, 20240.95000.97000.87000.92000.9200608,200
Dec 10, 20240.94000.99000.94000.98000.9800203,500
Dec 9, 20241.00001.01000.89000.96000.9600430,100
Dec 6, 20240.95000.98000.94000.97000.9700122,100
Dec 5, 20240.97000.99000.93000.98000.9800231,900
Dec 4, 20240.95001.00000.95001.00001.0000220,000
Dec 3, 20240.81001.01000.81000.95000.9500759,300
Dec 2, 20240.86000.86000.81000.84000.8400354,300
Nov 29, 20240.87000.90000.85000.87000.8700173,700
Nov 28, 20240.86000.92000.84000.88000.8800151,600
Nov 27, 20240.78000.94000.77000.90000.9000643,600
Nov 26, 20240.83000.83000.77000.78000.7800592,800
Nov 25, 20240.91000.92000.81000.83000.8300625,200
Nov 22, 20240.98000.98000.91000.94000.9400214,500
Nov 21, 20241.00001.00000.97000.98000.9800106,800
Nov 20, 20240.97001.03000.97001.00001.0000186,500
Nov 19, 20241.00001.00000.93001.00001.0000142,200
Nov 18, 20240.96001.03000.95001.00001.0000272,200
Nov 15, 20241.04001.04000.99001.01001.0100188,200
Nov 14, 20241.09001.09001.00001.04001.0400278,700
Nov 13, 20241.01001.11000.99001.09001.0900237,700
Nov 12, 20241.00001.04000.98001.01001.0100156,300
Nov 11, 20241.10001.10000.98001.00001.0000386,900
Nov 8, 20241.13001.16001.10001.12001.1200154,400
Nov 7, 20241.10001.15001.06001.13001.1300179,600
Nov 6, 20241.12001.12001.05001.12001.1200149,700
Nov 5, 20241.03001.19001.03001.14001.1400565,300
Nov 4, 20241.02001.05000.98001.00001.0000393,200
Nov 1, 20241.05001.09001.00001.00001.0000191,100
Oct 31, 20241.07001.10000.97001.00001.0000469,000
Oct 30, 20241.09001.22001.05001.05001.0500658,200
Oct 29, 20241.18001.18000.96001.04001.04002,106,700
Oct 28, 20241.37001.38001.11001.19001.19001,358,900
Oct 25, 20241.35001.35001.23001.30001.3000201,400
Oct 24, 20241.18001.37001.18001.31001.3100400,100
Oct 23, 20241.15001.24001.12001.12001.1200666,100
Oct 22, 20241.21001.23001.15001.17001.1700299,000
Oct 21, 20241.20001.27001.14001.25001.2500356,000
Oct 18, 20241.18001.25001.10001.24001.2400569,500
Oct 17, 20241.33001.36001.17001.18001.1800516,500
Oct 16, 20241.36001.39001.28001.35001.3500243,600
Oct 15, 20241.48001.48001.38001.39001.3900413,300
Oct 11, 20241.37001.48001.31001.48001.4800354,500
Oct 10, 20241.31001.41001.26001.35001.3500671,500
Oct 9, 20241.39001.44001.31001.31001.3100897,000
Oct 8, 20241.23001.48001.23001.40001.40001,581,800
Oct 7, 20241.18001.23001.16001.20001.2000635,100
Oct 4, 20241.09001.15001.04001.14001.1400875,100
Oct 3, 20241.00001.16000.99001.11001.11001,029,300
Oct 2, 20240.83001.12000.83001.03001.03001,702,500
Oct 1, 20240.80000.85000.78000.79000.7900848,600
Sep 30, 20240.75000.76000.74000.76000.7600155,000
Sep 27, 20240.78000.78000.74000.74000.7400315,700
Sep 26, 20240.74000.80000.74000.77000.7700567,700
Sep 25, 20240.72000.74000.72000.73000.7300201,800
Sep 24, 20240.69000.78000.69000.70000.7000447,800
Sep 23, 20240.70000.70000.68000.68000.680064,000
Sep 20, 20240.70000.70000.69000.70000.700085,400
Sep 19, 20240.72000.73000.71000.71000.7100104,000
Sep 18, 20240.71000.73000.71000.72000.7200118,400
Sep 17, 20240.72000.72000.70000.71000.7100118,800
Sep 16, 20240.72000.73000.69000.73000.7300164,500
Sep 13, 20240.76000.80000.72000.74000.7400396,600
Sep 12, 20240.65000.77000.63000.77000.7700746,500
Sep 11, 20240.59000.68000.57000.65000.65001,579,500
Sep 10, 20240.50000.50000.45000.47000.4700126,800
Sep 9, 20240.48000.51000.48000.51000.5100122,200
Sep 6, 20240.52000.52000.45000.47000.4700332,100
Sep 5, 20240.55000.56000.53000.53000.530039,200
Sep 4, 20240.57000.57000.54000.55000.550095,900
Sep 3, 20240.63000.63000.57000.58000.580061,100
Aug 30, 20240.60000.63000.60000.62000.620091,900
Aug 29, 20240.63000.64000.58000.58000.580070,700
Aug 28, 20240.60000.65000.58000.65000.6500309,300
Aug 27, 20240.60000.60000.59000.60000.600058,400
Aug 26, 20240.60000.64000.59000.59000.5900324,900
Aug 23, 20240.58000.60000.58000.60000.6000114,800
Aug 22, 20240.59000.59000.56000.58000.580030,400
Aug 21, 20240.61000.61000.52000.59000.5900636,400
Aug 20, 20240.68000.68000.60000.60000.6000471,400
Aug 19, 20240.60000.71000.60000.67000.67001,118,800
Aug 16, 20240.50000.50000.45000.50000.5000267,900
Aug 15, 20240.46000.51000.45000.50000.5000375,300
Aug 14, 20240.47000.47000.41000.44000.4400300,700
Aug 13, 20240.40000.49000.40000.47000.4700511,600
Aug 12, 20240.39000.41000.35000.40000.4000496,500
Aug 9, 20240.30000.35000.29000.35000.3500178,800
Aug 8, 20240.26000.30000.26000.28000.280057,600
Aug 7, 20240.27000.28000.26000.26000.2600191,600
Aug 6, 20240.27000.27000.24000.27000.270051,100
Aug 2, 20240.25000.28000.25000.28000.280089,800
Aug 1, 20240.26000.27000.24000.25000.2500279,200
Jul 31, 20240.26000.27000.26000.27000.270066,600
Jul 30, 20240.28000.28000.25000.25000.2500144,600
Jul 29, 20240.30000.30000.27000.27000.2700154,000
Jul 26, 20240.28000.31000.28000.28000.2800133,100
Jul 25, 20240.31000.31000.28000.28000.2800101,400
Jul 24, 20240.30000.33000.30000.31000.3100179,300
Jul 23, 20240.29000.31000.29000.30000.300066,600
Jul 22, 20240.29000.29000.28000.28000.280030,700
Jul 19, 20240.30000.32000.29000.30000.3000139,500
Jul 18, 20240.30000.34000.29000.29000.2900185,000
Jul 17, 20240.32000.36000.29000.30000.3000576,000
Jul 16, 20240.27000.33000.25000.33000.3300311,100
Jul 15, 20240.27000.27000.26000.26000.2600104,500
Jul 12, 20240.23000.26000.21000.25000.2500142,600
Jul 11, 20240.24000.27000.23000.24000.2400166,500
Jul 10, 20240.28000.28000.24000.25000.250083,300
Jul 9, 20240.28000.28000.27000.28000.280053,600
Jul 8, 20240.30000.30000.27000.28000.280025,700
Jul 5, 20240.32000.32000.27000.29000.2900104,300
Jul 4, 20240.30000.32000.27000.32000.3200112,500
Jul 3, 20240.30000.33000.30000.31000.310059,600
Jul 2, 20240.25000.30000.25000.30000.3000170,500
Jun 28, 20240.26000.27000.24000.25000.2500153,500
Jun 27, 20240.27000.27000.26000.26000.260022,000
Jun 26, 20240.27000.27000.25000.27000.270049,100
Jun 25, 20240.28000.29000.27000.27000.270031,000
Jun 24, 20240.30000.30000.28000.28000.280034,000
Jun 21, 20240.30000.32000.27000.30000.3000296,000
Jun 20, 20240.31000.31000.28000.30000.3000339,300
Jun 19, 20240.30000.30000.29000.29000.290065,100
Jun 18, 20240.31000.32000.30000.30000.3000167,700
Jun 17, 20240.32000.39000.30000.30000.30001,354,100
Jun 14, 20240.28000.28000.28000.28000.280030,500
Jun 13, 20240.29000.29000.27000.28000.280085,600
Jun 12, 20240.29000.29000.28000.28000.2800108,300
Jun 11, 20240.31000.31000.28000.28000.2800143,600
Jun 10, 20240.30000.35000.30000.32000.3200236,400
Jun 7, 20240.30000.30000.29000.30000.300024,000
Jun 6, 20240.29000.30000.29000.30000.300091,300
Jun 5, 20240.27000.30000.27000.29000.2900185,100
Jun 4, 20240.28000.28000.28000.28000.2800152,800
Jun 3, 20240.31000.31000.28000.29000.290085,000
May 31, 20240.32000.32000.30000.30000.3000192,500
May 30, 20240.34000.34000.32000.32000.320026,900
May 29, 20240.31000.37000.30000.34000.3400200,900
May 28, 20240.30000.31000.29000.30000.300030,600
May 27, 20240.30000.30000.30000.30000.3000104,000
May 24, 20240.30000.30000.30000.30000.300017,200
May 23, 20240.30000.30000.30000.30000.300030,600
May 22, 20240.34000.34000.31000.31000.310038,400
May 21, 20240.35000.35000.31000.31000.310032,200
May 17, 20240.34000.35000.34000.35000.350034,500
May 16, 20240.34000.34000.34000.34000.340070,000
May 15, 20240.34000.34000.34000.34000.34001,000
May 14, 20240.34000.35000.34000.34000.340018,000
May 13, 20240.34000.35000.34000.35000.350026,500
May 10, 20240.33000.33000.33000.33000.33002,600
May 9, 20240.30000.35000.30000.33000.330088,400

Related Tickers